Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	75.53	76.45	74.25	75.47	805,394	+0.39(+0.52%)
Mar 29, 2012	75.03	75.48	73.34	75.08	712,468	-0.72(-0.95%)
Mar 28, 2012	77.54	77.59	75.18	75.80	1,073,948	-2.06(-2.65%)
Mar 27, 2012	78.23	78.68	77.20	77.86	601,566	-0.51(-0.65%)
Mar 26, 2012	77.86	78.74	77.49	78.37	857,416	+1.36(+1.77%)
Mar 23, 2012	76.09	77.56	75.08	77.01	829,353	+1.23(+1.62%)
Mar 22, 2012	78.18	78.18	74.73	75.78	1,268,645	-2.85(-3.62%)
Mar 21, 2012	79.85	80.17	77.77	78.63	999,336	-0.94(-1.18%)
Mar 20, 2012	81.65	81.65	78.12	79.57	1,112,718	-2.34(-2.86%)
Mar 19, 2012	82.18	82.89	81.47	81.91	669,862	+0.25(+0.31%)
Mar 16, 2012	80.79	82.43	80.53	81.66	695,168	+1.45(+1.81%)
Mar 15, 2012	80.16	81.21	79.18	80.21	513,214	+0.36(+0.45%)
Mar 14, 2012	81.01	82.27	79.22	79.85	729,614	-2.05(-2.50%)
Mar 13, 2012	82.21	82.32	80.28	81.90	951,696	+0.07(+0.09%)
Mar 12, 2012	82.22	82.51	80.78	81.83	1,124,623	-0.63(-0.76%)
Mar 09, 2012	81.24	83.05	80.86	82.46	830,700	+1.02(+1.25%)
Mar 08, 2012	79.84	81.69	78.68	81.44	1,062,095	+1.81(+2.27%)
Mar 07, 2012	77.76	80.07	77.22	79.63	987,763	+1.89(+2.43%)
Mar 06, 2012	78.59	79.13	77.00	77.74	1,018,908	-1.82(-2.29%)
Mar 05, 2012	81.23	81.52	78.94	79.56	685,942	-1.66(-2.04%)
Mar 02, 2012	82.87	83.04	80.96	81.22	712,542	-1.75(-2.11%)
Mar 01, 2012	81.24	83.14	81.10	82.97	1,007,365	+2.30(+2.85%)
Feb 29, 2012	84.00	84.00	80.28	80.67	1,706,604	-3.37(-4.01%)
Feb 28, 2012	84.23	84.80	82.08	84.04	1,058,760	-0.26(-0.31%)
Feb 27, 2012	86.26	86.36	84.13	84.30	1,025,665	-2.11(-2.44%)
Feb 24, 2012	86.55	87.85	85.99	86.41	1,402,972	+0.01(+0.01%)
Feb 23, 2012	83.72	86.50	82.59	86.40	1,047,178	+2.67(+3.19%)
Feb 22, 2012	83.45	84.52	82.42	83.73	1,162,572	+0.13(+0.16%)
Feb 21, 2012	83.30	84.41	81.79	83.60	903,962	+0.82(+0.99%)
Feb 17, 2012	81.33	83.28	80.90	82.78	1,096,580	+1.82(+2.25%)
Feb 16, 2012	79.66	81.14	79.52	80.96	2,597,393	-0.63(-0.77%)
Feb 15, 2012	74.79	82.42	74.57	81.59	6,621,252	+12.81(+18.62%)
Feb 14, 2012	67.10	69.33	67.10	68.78	1,803,918	+1.64(+2.44%)
Feb 13, 2012	66.64	67.75	66.46	67.14	1,254,727	+0.21(+0.31%)
Feb 10, 2012	67.19	67.30	65.96	66.93	934,889	-1.06(-1.56%)
Feb 09, 2012	67.98	68.14	66.72	67.99	943,153	+0.16(+0.24%)
Feb 08, 2012	67.54	68.53	66.81	67.83	1,125,324	+0.50(+0.74%)
Feb 07, 2012	63.70	68.08	63.01	67.33	2,382,754	+3.43(+5.37%)
Feb 06, 2012	60.92	63.94	60.82	63.90	1,156,187	+2.45(+3.99%)
Feb 03, 2012	60.56	61.53	59.71	61.45	1,639,494	+1.68(+2.81%)
Feb 02, 2012	58.72	59.79	58.32	59.77	1,013,210	+1.27(+2.17%)
Feb 01, 2012	58.84	59.20	57.71	58.50	1,010,742	+0.12(+0.21%)
Jan 31, 2012	58.17	58.64	57.39	58.38	1,230,973	+0.68(+1.18%)
Jan 30, 2012	56.57	58.01	55.87	57.70	808,318	+0.05(+0.09%)
Jan 27, 2012	57.23	58.11	57.23	57.65	687,372	+0.12(+0.21%)
Jan 26, 2012	60.21	60.49	57.07	57.53	1,283,455	-2.42(-4.04%)
Jan 25, 2012	58.41	60.06	57.53	59.95	1,043,558	+1.54(+2.64%)
Jan 24, 2012	58.98	59.01	58.08	58.41	885,804	-1.31(-2.19%)
Jan 23, 2012	58.28	60.48	58.28	59.72	913,109	+2.16(+3.75%)
Jan 20, 2012	59.04	59.54	56.92	57.56	1,197,491	-1.72(-2.90%)
Jan 19, 2012	61.41	62.87	59.01	59.28	1,722,407	-1.69(-2.77%)
Jan 18, 2012	61.22	61.40	60.23	60.97	847,933	-0.08(-0.13%)
Jan 17, 2012	60.73	61.76	60.59	61.05	996,329	+0.82(+1.36%)
Jan 13, 2012	60.41	61.00	59.63	60.23	1,319,752	-0.57(-0.94%)
Jan 12, 2012	60.34	61.23	60.24	60.80	1,739,978	+0.45(+0.75%)
Jan 11, 2012	60.75	60.89	59.88	60.35	1,549,790	-0.84(-1.37%)
Jan 10, 2012	61.75	62.50	60.70	61.19	789,469	+0.16(+0.26%)
Jan 09, 2012	62.05	62.26	60.97	61.03	849,056	-1.01(-1.63%)
Jan 06, 2012	62.42	62.74	61.74	62.04	554,936	-0.35(-0.56%)
Jan 05, 2012	63.62	63.70	61.72	62.39	1,116,050	-1.57(-2.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.