Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	84.51	84.67	83.68	84.60	2,406,072	+0.15(+0.17%)
Apr 27, 2012	83.84	84.77	83.48	84.45	3,021,378	+1.71(+2.06%)
Apr 26, 2012	82.99	83.15	82.40	82.74	3,035,088	-0.27(-0.32%)
Apr 25, 2012	82.73	83.02	82.12	83.01	2,429,708	+0.98(+1.20%)
Apr 24, 2012	80.97	82.06	80.82	82.03	2,543,716	+1.22(+1.51%)
Apr 23, 2012	80.97	81.27	79.98	80.80	2,815,921	-0.81(-0.99%)
Apr 20, 2012	80.53	81.98	80.53	81.61	2,728,250	+1.11(+1.38%)
Apr 19, 2012	81.14	81.24	80.08	80.50	1,779,397	-0.52(-0.64%)
Apr 18, 2012	80.91	81.47	80.74	81.02	1,809,798	-0.27(-0.33%)
Apr 17, 2012	81.07	81.59	80.28	81.29	3,029,894	+0.48(+0.59%)
Apr 16, 2012	79.11	80.81	78.86	80.81	4,477,018	+2.12(+2.69%)
Apr 13, 2012	78.97	79.31	78.56	78.69	1,964,670	-0.54(-0.68%)
Apr 12, 2012	78.03	79.23	77.32	79.23	2,069,836	+1.29(+1.65%)
Apr 11, 2012	77.77	78.12	77.30	77.94	2,155,083	+0.89(+1.15%)
Apr 10, 2012	78.72	79.28	76.96	77.06	2,435,629	-1.59(-2.02%)
Apr 09, 2012	78.28	79.14	77.77	78.64	2,065,427	-0.62(-0.78%)
Apr 05, 2012	79.05	79.60	78.68	79.26	1,996,896	+0.07(+0.09%)
Apr 04, 2012	79.00	79.60	78.49	79.19	2,751,022	-0.51(-0.64%)
Apr 03, 2012	79.64	80.00	79.28	79.70	1,692,195	-0.18(-0.23%)
Apr 02, 2012	79.29	79.97	79.03	79.89	2,655,302	+0.68(+0.86%)
Mar 30, 2012	79.19	79.56	78.55	79.20	3,214,957	+0.52(+0.66%)
Mar 29, 2012	78.13	78.79	77.65	78.69	2,408,608	+0.24(+0.31%)
Mar 28, 2012	78.29	78.91	77.38	78.44	2,851,301	-0.18(-0.24%)
Mar 27, 2012	78.74	79.39	78.30	78.63	1,966,792	+0.04(+0.06%)
Mar 26, 2012	78.78	78.89	78.01	78.58	2,761,136	+0.50(+0.64%)
Mar 23, 2012	77.85	78.49	77.37	78.08	2,310,249	+0.46(+0.60%)
Mar 22, 2012	77.89	77.89	77.04	77.62	3,295,063	-0.79(-1.01%)
Mar 21, 2012	78.09	78.78	77.82	78.41	2,632,666	+0.39(+0.50%)
Mar 20, 2012	77.59	78.30	77.43	78.02	2,639,710	-0.04(-0.06%)
Mar 19, 2012	77.01	78.29	76.84	78.06	3,198,041	+0.91(+1.18%)
Mar 16, 2012	76.93	77.27	76.63	77.15	8,965,864	+0.38(+0.50%)
Mar 15, 2012	76.95	77.14	76.45	76.77	3,179,056	+0.04(+0.06%)
Mar 14, 2012	76.72	77.14	76.12	76.73	2,600,059	+0.09(+0.12%)
Mar 13, 2012	76.35	77.01	75.75	76.63	4,354,714	+0.98(+1.29%)
Mar 12, 2012	74.45	76.09	74.18	75.65	5,991,612	+1.47(+1.98%)
Mar 09, 2012	74.51	74.62	74.15	74.19	8,193,457	-0.97(-1.29%)
Mar 08, 2012	74.89	75.20	73.52	75.16	4,057,030	+0.01(+0.01%)
Mar 07, 2012	74.88	75.21	73.99	75.15	2,109,144	+0.80(+1.08%)
Mar 06, 2012	74.67	75.13	74.28	74.34	2,451,178	-0.91(-1.21%)
Mar 05, 2012	74.63	75.28	74.22	75.25	2,100,205	+0.63(+0.85%)
Mar 02, 2012	74.27	74.77	74.15	74.62	1,787,192	+0.46(+0.62%)
Mar 01, 2012	73.82	74.24	73.51	74.16	1,681,299	+0.50(+0.68%)
Feb 29, 2012	74.31	74.89	73.51	73.66	2,346,759	-0.45(-0.60%)
Feb 28, 2012	74.51	74.81	73.83	74.11	1,863,809	-0.28(-0.38%)
Feb 27, 2012	73.63	74.63	73.25	74.39	1,606,100	+0.09(+0.12%)
Feb 24, 2012	74.05	74.67	73.41	74.30	1,481,282	+0.48(+0.66%)
Feb 23, 2012	73.40	73.83	73.04	73.82	2,079,571	+0.47(+0.64%)
Feb 22, 2012	73.71	74.08	73.08	73.34	1,708,038	-0.49(-0.67%)
Feb 21, 2012	75.08	75.19	73.29	73.84	2,525,335	-1.06(-1.42%)
Feb 17, 2012	75.13	75.29	74.40	74.90	2,088,292	-0.09(-0.12%)
Feb 16, 2012	73.98	75.14	73.91	74.99	2,829,158	+1.01(+1.37%)
Feb 15, 2012	74.09	74.50	73.62	73.98	1,839,166	+0.16(+0.21%)
Feb 14, 2012	74.19	74.22	73.36	73.82	1,689,173	-0.60(-0.80%)
Feb 13, 2012	74.69	74.74	74.01	74.42	1,421,526	+0.58(+0.79%)
Feb 10, 2012	73.65	74.22	73.28	73.84	2,743,315	-0.62(-0.83%)
Feb 09, 2012	74.27	74.67	73.26	74.45	2,337,924	+0.14(+0.19%)
Feb 08, 2012	74.14	74.58	73.52	74.31	2,013,309	+0.09(+0.12%)
Feb 07, 2012	74.09	74.45	73.88	74.23	2,458,653	-0.02(-0.03%)
Feb 06, 2012	74.75	74.79	73.75	74.25	2,174,092	-0.65(-0.87%)
Feb 03, 2012	75.02	75.39	73.90	74.90	3,206,352	+0.69(+0.93%)
Feb 02, 2012	73.72	74.36	73.24	74.21	2,470,334	+0.51(+0.70%)

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.