Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	80.78	80.93	79.85	79.89	2,713,009	-0.75(-0.93%)
Mar 29, 2012	79.69	80.72	79.51	80.64	1,562,589	+0.37(+0.46%)
Mar 28, 2012	80.45	80.87	79.84	80.27	1,682,294	-0.12(-0.15%)
Mar 27, 2012	79.94	80.65	79.89	80.39	1,836,711	+0.65(+0.81%)
Mar 26, 2012	79.34	79.95	79.28	79.74	2,296,814	+1.11(+1.41%)
Mar 23, 2012	78.47	79.12	77.92	78.63	1,681,158	+0.18(+0.23%)
Mar 22, 2012	78.30	78.89	78.27	78.45	2,195,895	-0.53(-0.67%)
Mar 21, 2012	79.34	79.51	78.88	78.98	1,456,208	-0.32(-0.40%)
Mar 20, 2012	79.09	79.44	78.90	79.29	1,807,404	-0.08(-0.10%)
Mar 19, 2012	79.73	79.85	79.05	79.38	1,901,258	-0.33(-0.41%)
Mar 16, 2012	79.81	80.12	79.34	79.70	1,735,156	+0.08(+0.10%)
Mar 15, 2012	79.40	79.62	78.78	79.62	1,326,170	+0.15(+0.18%)
Mar 14, 2012	78.94	79.81	78.63	79.48	1,583,429	+0.54(+0.68%)
Mar 13, 2012	79.09	79.31	78.21	78.94	2,058,030	+0.16(+0.21%)
Mar 12, 2012	78.97	79.23	78.30	78.78	2,927,619	+0.13(+0.16%)
Mar 09, 2012	77.74	79.27	77.70	78.65	3,065,940	+0.76(+0.98%)
Mar 08, 2012	75.94	78.19	75.85	77.88	2,674,886	+2.32(+3.07%)
Mar 07, 2012	75.03	75.73	74.42	75.56	3,159,544	+0.66(+0.89%)
Mar 06, 2012	74.42	75.14	74.22	74.90	2,016,111	+0.03(+0.04%)
Mar 05, 2012	74.73	75.44	74.51	74.87	1,051,208	+0.07(+0.10%)
Mar 02, 2012	76.18	76.40	74.42	74.80	3,217,861	-1.59(-2.09%)
Mar 01, 2012	76.00	76.52	75.62	76.39	2,039,019	+0.37(+0.49%)
Feb 29, 2012	75.35	76.37	74.78	76.02	3,364,953	+0.94(+1.25%)
Feb 28, 2012	74.57	75.46	74.01	75.08	1,655,714	+0.52(+0.70%)
Feb 27, 2012	73.88	74.76	73.66	74.56	1,442,526	+0.10(+0.13%)
Feb 24, 2012	73.80	74.62	73.20	74.46	1,719,478	+0.82(+1.11%)
Feb 23, 2012	73.42	73.95	73.28	73.64	1,205,276	+0.14(+0.19%)
Feb 22, 2012	74.08	74.33	73.31	73.51	1,297,299	-0.35(-0.47%)
Feb 21, 2012	74.93	75.08	73.50	73.85	1,215,226	-1.13(-1.50%)
Feb 17, 2012	73.66	75.24	73.61	74.98	2,639,980	+1.42(+1.93%)
Feb 16, 2012	73.84	73.84	73.20	73.56	1,648,347	-0.26(-0.36%)
Feb 15, 2012	74.36	74.56	73.60	73.83	1,204,496	-0.51(-0.68%)
Feb 14, 2012	73.62	74.83	73.62	74.33	1,349,401	+0.18(+0.24%)
Feb 13, 2012	74.09	74.34	73.37	74.15	1,401,112	+0.29(+0.39%)
Feb 10, 2012	74.22	74.38	73.65	73.86	1,381,117	-0.77(-1.03%)
Feb 09, 2012	75.18	75.18	74.26	74.63	1,207,328	-0.59(-0.78%)
Feb 08, 2012	75.19	75.32	74.89	75.22	1,504,855	+0.14(+0.18%)
Feb 07, 2012	74.36	75.14	74.31	75.09	2,355,655	+0.35(+0.47%)
Feb 06, 2012	73.19	74.76	73.16	74.73	2,970,204	+1.36(+1.86%)
Feb 03, 2012	74.84	75.09	73.03	73.37	3,468,680	-1.39(-1.86%)
Feb 02, 2012	75.12	75.13	74.23	74.76	1,840,021	-0.43(-0.57%)
Feb 01, 2012	74.47	75.31	74.23	75.19	2,788,149	+0.98(+1.32%)
Jan 31, 2012	75.29	75.63	73.29	74.21	5,358,337	+2.75(+3.85%)
Jan 30, 2012	71.78	71.85	70.87	71.46	2,081,383	-0.56(-0.78%)
Jan 27, 2012	71.32	72.52	71.31	72.02	2,574,048	+0.68(+0.95%)
Jan 26, 2012	70.74	71.82	70.17	71.34	3,563,205	+0.64(+0.91%)
Jan 25, 2012	69.47	70.79	69.18	70.69	1,900,551	+1.18(+1.70%)
Jan 24, 2012	69.11	69.78	69.01	69.51	1,836,479	+0.01(+0.01%)
Jan 23, 2012	69.38	70.34	69.38	69.50	1,605,629	+0.03(+0.04%)
Jan 20, 2012	68.92	70.07	68.81	69.48	3,546,882	+0.56(+0.82%)
Jan 19, 2012	68.98	69.12	68.00	68.91	3,618,862	-0.07(-0.11%)
Jan 18, 2012	70.07	70.07	68.67	68.99	3,594,208	-1.34(-1.91%)
Jan 17, 2012	70.86	71.19	70.18	70.33	1,855,389	+0.19(+0.27%)
Jan 13, 2012	70.58	70.73	69.80	70.14	2,970,530	-0.83(-1.16%)
Jan 12, 2012	71.84	71.88	70.95	70.96	1,374,797	-0.56(-0.79%)
Jan 11, 2012	71.95	72.09	71.38	71.53	1,169,373	-0.83(-1.14%)
Jan 10, 2012	72.81	73.41	72.00	72.35	2,220,988	-0.06(-0.09%)
Jan 09, 2012	71.26	72.55	71.03	72.42	2,084,317	+0.98(+1.37%)
Jan 06, 2012	70.67	71.52	70.50	71.44	1,534,176	+0.77(+1.09%)
Jan 05, 2012	71.39	71.46	70.56	70.67	2,691,047	-1.14(-1.59%)

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.