Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	88.46	88.80	87.03	87.47	774,637	-1.24(-1.40%)
Apr 27, 2012	89.41	90.08	88.40	88.71	673,290	-0.47(-0.53%)
Apr 26, 2012	87.57	89.63	87.10	89.19	568,288	+1.59(+1.81%)
Apr 25, 2012	86.42	87.63	86.15	87.60	565,698	+2.16(+2.52%)
Apr 24, 2012	86.18	87.42	84.80	85.44	940,971	-0.33(-0.39%)
Apr 23, 2012	85.75	86.25	84.03	85.78	1,063,017	-1.42(-1.63%)
Apr 20, 2012	87.93	88.75	87.06	87.20	806,153	-0.16(-0.18%)
Apr 19, 2012	88.45	88.74	86.79	87.35	652,484	-1.32(-1.49%)
Apr 18, 2012	87.89	88.98	87.75	88.67	526,046	+0.15(+0.17%)
Apr 17, 2012	88.02	88.65	87.40	88.53	662,710	+1.25(+1.43%)
Apr 16, 2012	87.86	88.35	86.40	87.27	564,440	-0.40(-0.46%)
Apr 13, 2012	87.14	88.23	86.73	87.68	819,373	+0.50(+0.58%)
Apr 12, 2012	87.13	87.47	86.46	87.18	1,083,447	+0.43(+0.50%)
Apr 11, 2012	86.97	88.62	86.46	86.74	1,205,400	+0.86(+1.00%)
Apr 10, 2012	89.31	89.32	85.52	85.89	1,145,427	-3.40(-3.81%)
Apr 09, 2012	89.31	89.86	88.49	89.28	1,066,811	-1.22(-1.35%)
Apr 05, 2012	89.41	91.42	89.41	90.50	883,605	+0.62(+0.69%)
Apr 04, 2012	89.66	90.68	89.12	89.88	948,578	-0.47(-0.52%)
Apr 03, 2012	90.04	91.03	89.60	90.36	844,970	+0.33(+0.36%)
Apr 02, 2012	88.90	90.66	88.19	90.03	1,251,313	+2.04(+2.32%)
Mar 30, 2012	88.35	89.55	87.32	87.99	1,431,016	-0.16(-0.18%)
Mar 29, 2012	87.05	88.55	86.04	88.15	1,544,611	+0.84(+0.96%)
Mar 28, 2012	89.48	91.02	86.93	87.31	2,590,115	-1.15(-1.30%)
Mar 27, 2012	89.45	89.60	88.41	88.47	1,299,711	-1.00(-1.12%)
Mar 26, 2012	89.52	90.75	88.25	89.47	1,111,065	+1.26(+1.43%)
Mar 23, 2012	88.97	88.97	86.13	88.21	636,533	-0.41(-0.47%)
Mar 22, 2012	87.90	89.25	87.13	88.62	847,386	+0.43(+0.49%)
Mar 21, 2012	88.06	88.76	88.02	88.19	703,582	+0.20(+0.22%)
Mar 20, 2012	87.05	88.53	87.05	87.99	501,489	+0.33(+0.37%)
Mar 19, 2012	87.65	88.62	87.49	87.67	714,593	-0.27(-0.30%)
Mar 16, 2012	89.28	89.28	87.22	87.93	1,345,897	+0.53(+0.61%)
Mar 15, 2012	87.34	88.15	86.65	87.40	577,464	-0.21(-0.24%)
Mar 14, 2012	88.14	88.14	86.67	87.61	597,077	-0.06(-0.07%)
Mar 13, 2012	86.46	87.68	85.71	87.67	602,412	+1.69(+1.97%)
Mar 12, 2012	85.68	86.34	84.98	85.97	467,031	+0.34(+0.40%)
Mar 09, 2012	83.50	85.70	83.40	85.63	555,440	+2.21(+2.64%)
Mar 08, 2012	82.64	84.29	82.48	83.42	580,074	+1.17(+1.43%)
Mar 07, 2012	82.09	82.60	81.63	82.25	386,335	+0.48(+0.59%)
Mar 06, 2012	82.66	83.03	81.27	81.77	589,377	-2.14(-2.55%)
Mar 05, 2012	83.44	84.06	82.88	83.91	633,448	+0.45(+0.54%)
Mar 02, 2012	84.45	84.71	83.13	83.45	816,091	-0.82(-0.97%)
Mar 01, 2012	84.20	85.42	83.38	84.27	1,147,034	+0.53(+0.64%)
Feb 29, 2012	82.49	83.80	82.06	83.74	1,022,513	+1.65(+2.00%)
Feb 28, 2012	81.65	82.30	81.06	82.09	413,249	+0.38(+0.47%)
Feb 27, 2012	80.46	82.55	80.24	81.71	463,740	+0.52(+0.64%)
Feb 24, 2012	80.91	81.35	80.22	81.19	356,759	+0.26(+0.32%)
Feb 23, 2012	80.83	81.44	80.40	80.93	368,738	-0.06(-0.07%)
Feb 22, 2012	81.03	81.46	80.54	80.99	404,373	-0.04(-0.05%)
Feb 21, 2012	81.42	82.25	80.39	81.03	638,917	+0.03(+0.04%)
Feb 17, 2012	81.27	81.66	80.57	81.00	312,549	+0.11(+0.13%)
Feb 16, 2012	80.31	81.70	80.16	80.89	442,243	+0.41(+0.51%)
Feb 15, 2012	81.28	81.66	79.97	80.48	708,869	-0.66(-0.81%)
Feb 14, 2012	80.45	81.28	79.98	81.14	513,648	+0.33(+0.40%)
Feb 13, 2012	80.75	81.18	80.13	80.81	684,483	+0.73(+0.91%)
Feb 10, 2012	79.61	80.24	79.25	80.08	760,332	+0.03(+0.04%)
Feb 09, 2012	79.83	80.52	79.00	80.05	628,156	+0.22(+0.27%)
Feb 08, 2012	80.25	81.71	79.07	79.84	1,109,542	+1.90(+2.44%)
Feb 07, 2012	76.84	78.54	76.39	77.94	635,200	+0.80(+1.03%)
Feb 06, 2012	76.70	77.43	76.20	77.14	410,989	+0.20(+0.26%)
Feb 03, 2012	75.96	77.56	75.29	76.94	982,881	+1.82(+2.43%)
Feb 02, 2012	75.60	75.76	75.01	75.12	898,006	-0.21(-0.27%)
Feb 01, 2012	76.59	76.61	75.03	75.33	1,242,497	-0.71(-0.93%)
Jan 31, 2012	75.93	76.61	75.32	76.03	946,364	+0.56(+0.74%)
Jan 30, 2012	74.94	76.02	74.31	75.47	397,483	-0.08(-0.10%)
Jan 27, 2012	75.80	76.12	75.34	75.55	483,686	-0.24(-0.31%)
Jan 26, 2012	76.67	76.79	75.29	75.79	758,858	-0.65(-0.85%)
Jan 25, 2012	76.55	76.82	75.53	76.44	977,699	-0.33(-0.44%)
Jan 24, 2012	75.02	77.20	74.78	76.77	1,259,069	+1.64(+2.18%)
Jan 23, 2012	75.36	76.32	74.70	75.14	814,361	-0.35(-0.47%)
Jan 20, 2012	75.85	76.11	75.14	75.49	614,798	-0.31(-0.40%)
Jan 19, 2012	75.03	76.24	74.76	75.80	906,729	+0.93(+1.24%)
Jan 18, 2012	73.47	75.24	72.87	74.87	1,134,915	+1.00(+1.36%)
Jan 17, 2012	75.00	75.23	73.43	73.87	793,326	-0.40(-0.54%)
Jan 13, 2012	74.23	75.94	73.87	74.27	1,049,087	-0.76(-1.01%)
Jan 12, 2012	71.20	75.39	69.53	75.03	3,240,034	+2.24(+3.07%)
Jan 11, 2012	72.84	73.29	72.50	72.79	890,803	-0.10(-0.14%)
Jan 10, 2012	72.83	73.14	72.11	72.89	667,278	+0.20(+0.27%)
Jan 09, 2012	73.40	73.64	71.25	72.70	994,440	+0.14(+0.19%)
Jan 06, 2012	71.71	72.82	70.73	72.56	859,667	+0.97(+1.35%)
Jan 05, 2012	71.80	72.17	69.34	71.59	894,790	-1.16(-1.60%)
Jan 04, 2012	70.16	72.76	69.99	72.75	977,920	+3.32(+4.78%)
Dec 30, 2011	69.82	70.20	69.41	69.44	376,699	-0.09(-0.13%)
Dec 29, 2011	68.99	70.11	68.61	69.52	481,479	+0.76(+1.10%)
Dec 28, 2011	69.94	70.01	68.57	68.77	434,592	-1.36(-1.94%)
Dec 27, 2011	68.90	70.69	68.90	70.12	540,699	+0.93(+1.34%)
Dec 23, 2011	67.72	69.22	67.72	69.20	268,881	+1.79(+2.66%)
Dec 21, 2011	65.70	67.59	65.37	67.41	2,547,405	-0.19(-0.28%)
Dec 20, 2011	67.98	68.46	67.14	67.59	567,805	+0.71(+1.06%)
Dec 19, 2011	68.04	68.78	66.75	66.88	653,126	-0.67(-0.99%)
Dec 16, 2011	68.43	68.85	67.10	67.55	1,152,747	-0.25(-0.36%)
Dec 15, 2011	67.59	67.95	65.96	67.80	1,162,866	+1.00(+1.50%)
Dec 14, 2011	66.88	67.47	66.23	66.80	1,015,463	-0.55(-0.82%)
Dec 13, 2011	70.88	70.91	66.52	67.35	582,555	-2.79(-3.97%)
Dec 12, 2011	69.94	70.41	69.06	70.13	814,736	-0.75(-1.06%)
Dec 09, 2011	69.80	71.22	68.72	70.88	1,187,831	+1.37(+1.97%)
Dec 08, 2011	70.08	71.62	69.19	69.51	1,115,255	-2.10(-2.93%)
Dec 07, 2011	72.88	73.34	70.70	71.61	1,115,216	-2.11(-2.86%)
Dec 06, 2011	73.87	74.27	73.44	73.72	936,673	+0.01(+0.01%)
Dec 05, 2011	72.29	74.12	71.88	73.71	1,757,534	+2.02(+2.82%)
Dec 02, 2011	71.17	73.03	69.04	71.69	3,334,288	+5.08(+7.63%)
Dec 01, 2011	66.87	67.33	65.65	66.61	1,644,432	-0.27(-0.40%)
Nov 30, 2011	68.80	69.07	66.00	66.87	1,403,209	+0.74(+1.12%)
Nov 29, 2011	66.45	67.06	65.28	66.14	949,189	-0.61(-0.91%)
Nov 28, 2011	66.38	67.96	66.01	66.75	1,182,621	+3.12(+4.91%)
Nov 25, 2011	63.65	64.43	63.34	63.62	263,596	-0.34(-0.54%)
Nov 23, 2011	63.65	64.55	63.24	63.97	653,329	-0.39(-0.61%)
Nov 22, 2011	62.66	65.42	62.66	64.36	1,246,741	+1.72(+2.75%)
Nov 21, 2011	62.85	63.82	61.87	62.64	1,666,521	-2.18(-3.36%)
Nov 18, 2011	66.29	66.39	64.77	64.82	693,608	-0.88(-1.33%)
Nov 17, 2011	67.16	67.87	64.94	65.69	1,223,540	-1.89(-2.80%)
Nov 16, 2011	67.77	68.48	67.23	67.58	884,108	-1.19(-1.73%)
Nov 15, 2011	69.04	69.84	67.97	68.78	789,472	-0.46(-0.67%)
Nov 14, 2011	69.41	70.20	68.80	69.24	398,570	-0.50(-0.72%)
Nov 11, 2011	68.52	70.53	68.01	69.74	566,148	+2.20(+3.25%)
Nov 10, 2011	68.99	69.33	66.60	67.54	974,147	-0.69(-1.01%)
Nov 09, 2011	70.24	70.24	67.39	68.23	1,223,756	-4.11(-5.68%)
Nov 08, 2011	72.38	72.90	70.50	72.34	684,049	+0.20(+0.27%)
Nov 07, 2011	72.63	73.54	70.90	72.14	525,605	-0.79(-1.08%)
Nov 04, 2011	72.85	73.83	71.35	72.93	780,423	-0.56(-0.76%)
Nov 03, 2011	74.90	74.90	69.44	73.49	2,362,598	-1.18(-1.58%)
Nov 02, 2011	74.33	74.77	72.25	74.68	1,402,461	+1.69(+2.32%)
Nov 01, 2011	70.09	73.63	69.57	72.98	1,585,926	-0.32(-0.43%)
Oct 31, 2011	72.21	73.98	71.56	73.30	1,588,290	-0.35(-0.48%)
Oct 28, 2011	71.91	73.72	71.54	73.65	1,065,648	+1.54(+2.13%)
Oct 27, 2011	72.27	72.57	70.92	72.11	1,747,184	+2.96(+4.29%)
Oct 26, 2011	70.88	70.95	68.37	69.15	1,131,373	-0.55(-0.79%)
Oct 25, 2011	71.59	72.19	69.60	69.70	1,044,820	-2.35(-3.27%)
Oct 24, 2011	69.96	72.92	69.70	72.06	1,044,600	+2.99(+4.34%)
Oct 21, 2011	67.38	69.31	67.38	69.06	1,336,396	+2.52(+3.79%)
Oct 20, 2011	64.98	66.81	64.30	66.54	873,349	+1.69(+2.61%)
Oct 19, 2011	65.54	65.80	64.21	64.84	1,071,750	-0.64(-0.98%)
Oct 18, 2011	64.48	66.09	62.03	65.49	952,249	+0.81(+1.25%)
Oct 17, 2011	66.11	66.33	64.36	64.68	1,189,340	-2.14(-3.20%)
Oct 14, 2011	66.29	66.94	65.67	66.81	840,256	+1.63(+2.49%)
Oct 13, 2011	65.00	65.73	64.18	65.19	854,614	-0.54(-0.82%)
Oct 12, 2011	64.14	67.74	63.99	65.73	1,467,690	+2.65(+4.20%)
Oct 11, 2011	62.96	63.75	62.10	63.08	930,329	+0.01(+0.02%)
Oct 10, 2011	61.89	63.68	61.62	63.07	1,015,534	+2.63(+4.35%)
Oct 07, 2011	60.84	61.74	59.53	60.44	813,422	+0.14(+0.23%)
Oct 06, 2011	60.38	60.79	59.28	60.30	867,967	+1.79(+3.06%)
Oct 05, 2011	56.67	59.02	54.76	58.51	1,135,273	+1.99(+3.52%)
Oct 04, 2011	53.94	56.65	52.71	56.52	1,944,110	+1.13(+2.05%)
Oct 03, 2011	56.76	58.75	55.05	55.39	1,246,451	-1.98(-3.45%)
Sep 30, 2011	60.10	60.48	57.35	57.37	1,351,901	-3.91(-6.38%)
Sep 29, 2011	64.28	64.28	57.65	61.28	1,469,600	-1.51(-2.40%)
Sep 28, 2011	64.47	65.91	62.60	62.79	793,856	-1.58(-2.45%)
Sep 27, 2011	64.85	65.97	63.89	64.36	953,850	+1.00(+1.59%)
Sep 26, 2011	62.98	63.42	60.35	63.36	896,292	+1.15(+1.85%)
Sep 23, 2011	59.75	62.26	59.24	62.20	1,322,204	+2.22(+3.69%)
Sep 22, 2011	59.46	61.54	58.51	59.99	1,749,739	-1.88(-3.04%)
Sep 21, 2011	65.03	65.40	61.47	61.87	1,485,169	-3.05(-4.70%)
Sep 20, 2011	65.43	66.10	64.32	64.92	1,275,933	-0.33(-0.50%)
Sep 19, 2011	63.66	65.79	62.85	65.25	978,809	+0.14(+0.21%)
Sep 16, 2011	64.83	65.58	63.51	65.11	1,251,293	+0.43(+0.67%)
Sep 15, 2011	64.45	64.99	63.01	64.68	767,602	+1.14(+1.80%)
Sep 14, 2011	62.78	64.82	61.05	63.53	1,220,235	+1.16(+1.86%)
Sep 13, 2011	61.58	62.91	60.95	62.37	1,232,831	+1.29(+2.11%)
Sep 12, 2011	59.42	62.46	58.98	61.08	1,491,118	+0.54(+0.89%)
Sep 09, 2011	61.52	63.45	59.47	60.54	1,741,496	-1.73(-2.78%)
Sep 08, 2011	62.12	63.99	61.91	62.27	1,222,121	-0.45(-0.72%)
Sep 07, 2011	61.01	63.37	60.30	62.73	1,783,634	+2.93(+4.89%)
Sep 06, 2011	59.27	60.58	57.88	59.80	1,687,392	-1.68(-2.74%)
Sep 02, 2011	64.06	64.08	60.91	61.49	1,422,758	-3.92(-5.99%)
Sep 01, 2011	65.92	67.60	64.97	65.41	1,645,142	-0.26(-0.39%)
Aug 31, 2011	65.66	67.91	64.17	65.66	2,306,639	+1.73(+2.71%)
Aug 30, 2011	63.25	64.26	61.92	63.93	1,496,733	+0.40(+0.64%)
Aug 29, 2011	61.47	63.80	61.25	63.52	1,259,742	+3.36(+5.58%)
Aug 26, 2011	56.50	60.67	56.19	60.17	1,153,125	+3.33(+5.86%)
Aug 25, 2011	59.18	60.07	56.46	56.84	1,284,672	-1.62(-2.76%)
Aug 24, 2011	56.18	58.79	55.63	58.45	1,360,901	+2.73(+4.90%)
Aug 23, 2011	52.21	55.97	51.49	55.72	1,072,633	+3.78(+7.28%)
Aug 22, 2011	52.01	53.38	51.49	51.94	1,206,941	+1.24(+2.45%)
Aug 19, 2011	53.18	54.86	50.38	50.70	2,208,795	-3.25(-6.03%)
Aug 18, 2011	57.90	57.95	53.35	53.95	2,226,357	-5.78(-9.68%)
Aug 17, 2011	62.32	62.88	59.10	59.73	1,217,130	-1.99(-3.22%)
Aug 16, 2011	62.95	63.01	61.07	61.72	916,651	-2.06(-3.23%)
Aug 15, 2011	63.89	65.01	62.40	63.78	868,793	+0.18(+0.28%)
Aug 12, 2011	62.66	64.06	61.38	63.60	1,094,013	+1.45(+2.33%)
Aug 11, 2011	59.43	63.01	59.22	62.16	1,418,381	+3.09(+5.24%)
Aug 10, 2011	59.03	62.07	58.61	59.06	2,010,170	-0.99(-1.64%)
Aug 09, 2011	63.34	60.06	54.98	60.05	1,786,133	+2.98(+5.23%)
Aug 08, 2011	63.34	64.10	56.22	57.06	3,241,837	-8.57(-13.06%)
Aug 05, 2011	62.55	66.20	61.05	65.63	2,498,773	+4.12(+6.69%)
Aug 04, 2011	66.81	67.34	61.40	61.52	2,383,756	-6.88(-10.05%)
Aug 03, 2011	66.73	68.58	64.67	68.39	1,131,451	+1.86(+2.80%)
Aug 02, 2011	68.85	69.76	66.43	66.53	1,656,433	-3.10(-4.46%)
Aug 01, 2011	71.58	72.07	68.89	69.63	1,637,832	-0.85(-1.20%)
Jul 29, 2011	69.89	71.11	68.44	70.48	787,304	-0.23(-0.32%)
Jul 28, 2011	71.00	72.38	70.51	70.71	799,388	+0.03(+0.04%)
Jul 27, 2011	72.58	72.58	70.50	70.68	863,887	-1.90(-2.62%)
Jul 26, 2011	73.02	73.77	72.45	72.58	898,818	-0.52(-0.71%)
Jul 25, 2011	72.82	73.62	72.52	73.10	515,317	-0.45(-0.62%)
Jul 22, 2011	73.60	73.69	73.46	73.55	400,290	-0.38(-0.52%)
Jul 21, 2011	73.57	74.72	73.05	73.94	1,125,821	+1.11(+1.53%)
Jul 20, 2011	74.03	74.03	72.06	72.82	790,570	-1.34(-1.81%)
Jul 19, 2011	72.89	74.46	72.76	74.16	1,445,105	+1.87(+2.59%)
Jul 18, 2011	72.55	73.08	71.66	72.29	1,527,880	-0.38(-0.53%)
Jul 15, 2011	72.18	72.93	71.66	72.68	1,987,552	+0.97(+1.35%)

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.