Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	104.75	108.72	104.03	108.72	137,775	+3.67(+3.49%)
Apr 27, 2012	103.04	105.12	102.36	105.05	78,399	+2.31(+2.24%)
Apr 26, 2012	102.85	103.76	102.10	102.74	76,600	-0.95(-0.91%)
Apr 25, 2012	103.46	104.20	102.10	103.69	49,304	+0.95(+0.92%)
Apr 24, 2012	103.61	103.61	101.80	102.74	41,009	-0.79(-0.77%)
Apr 23, 2012	104.25	104.56	102.74	103.53	60,157	-1.97(-1.86%)
Apr 20, 2012	105.50	106.79	104.67	105.50	51,440	+0.23(+0.22%)
Apr 19, 2012	103.50	105.61	102.10	105.27	77,180	+2.08(+2.02%)
Apr 18, 2012	103.46	104.33	101.76	103.19	52,403	-0.76(-0.73%)
Apr 17, 2012	104.93	106.64	103.95	103.95	68,300	-0.30(-0.29%)
Apr 16, 2012	105.88	106.64	103.99	104.25	54,228	-0.49(-0.47%)
Apr 13, 2012	105.12	105.84	103.99	104.75	72,301	-1.13(-1.07%)
Apr 12, 2012	102.97	105.88	101.72	105.88	76,476	+4.16(+4.09%)
Apr 11, 2012	99.83	102.63	98.92	101.72	66,131	+2.57(+2.59%)
Apr 10, 2012	100.89	101.42	98.69	99.15	78,602	-2.19(-2.16%)
Apr 09, 2012	103.31	103.38	100.58	101.34	65,477	-2.42(-2.33%)
Apr 05, 2012	100.77	104.82	100.77	103.76	66,753	+2.46(+2.43%)
Apr 04, 2012	99.72	101.98	99.53	101.30	59,460	+0.45(+0.45%)
Apr 03, 2012	100.55	102.81	99.94	100.85	90,612	+1.32(+1.33%)
Apr 02, 2012	100.21	100.77	99.11	99.53	57,606	+0.08(+0.08%)
Mar 30, 2012	98.88	99.96	97.98	99.45	42,240	+0.91(+0.92%)
Mar 29, 2012	98.24	101.30	98.13	98.54	52,665	-0.04(-0.04%)
Mar 28, 2012	100.70	101.22	97.18	98.58	55,312	-2.12(-2.10%)
Mar 27, 2012	103.12	103.65	100.47	100.70	70,756	-2.61(-2.53%)
Mar 26, 2012	105.88	106.90	102.52	103.31	100,446	-1.63(-1.55%)
Mar 23, 2012	100.77	105.69	100.74	104.93	99,297	+4.16(+4.13%)
Mar 22, 2012	98.20	101.30	97.62	100.77	57,217	+2.57(+2.62%)
Mar 21, 2012	96.05	98.96	95.52	98.20	70,280	+2.80(+2.93%)
Mar 20, 2012	95.10	95.86	94.91	95.40	58,678	+0.38(+0.40%)
Mar 19, 2012	95.44	96.39	94.53	95.03	66,988	-0.23(-0.24%)
Mar 16, 2012	95.93	96.84	94.19	95.25	79,356	-0.11(-0.12%)
Mar 15, 2012	95.18	96.43	94.53	95.37	86,344	-0.11(-0.12%)
Mar 14, 2012	97.75	98.28	95.29	95.48	49,480	-2.16(-2.21%)
Mar 13, 2012	97.56	98.28	96.43	97.64	107,649	+1.17(+1.22%)
Mar 12, 2012	95.10	97.79	94.53	96.46	94,095	+2.42(+2.57%)
Mar 09, 2012	94.53	95.33	93.10	94.04	146,724	+0.87(+0.93%)
Mar 08, 2012	93.48	94.69	92.76	93.17	76,356	+0.42(+0.45%)
Mar 07, 2012	94.12	95.29	92.04	92.76	121,461	-1.63(-1.72%)
Mar 06, 2012	94.88	95.49	93.29	94.38	95,478	-1.47(-1.54%)
Mar 05, 2012	97.33	97.52	94.88	95.86	74,643	-2.12(-2.16%)
Mar 02, 2012	97.90	99.83	97.56	97.98	61,969	-0.34(-0.35%)
Mar 01, 2012	102.06	102.82	98.17	98.32	81,106	-3.25(-3.20%)
Feb 29, 2012	100.40	102.29	100.40	101.57	73,793	+1.55(+1.55%)
Feb 28, 2012	99.72	101.49	98.73	100.02	100,380	+0.26(+0.27%)
Feb 27, 2012	96.39	100.21	91.70	99.75	268,389	+2.65(+2.73%)
Feb 24, 2012	103.76	103.80	96.69	97.11	356,577	-6.81(-6.55%)
Feb 23, 2012	107.20	108.34	102.85	103.91	123,346	-2.80(-2.62%)
Feb 22, 2012	107.09	107.92	105.42	106.71	69,291	-0.57(-0.53%)
Feb 21, 2012	109.21	110.30	106.30	107.28	74,262	-2.00(-1.83%)
Feb 17, 2012	110.61	110.61	108.49	109.28	48,853	-0.08(-0.07%)
Feb 16, 2012	106.83	110.57	106.83	109.36	83,420	-0.30(-0.28%)
Feb 15, 2012	105.92	110.98	105.92	109.66	99,227	+4.50(+4.28%)
Feb 14, 2012	105.05	106.60	103.31	105.16	76,916	+1.29(+1.24%)
Feb 13, 2012	107.85	108.72	100.32	103.88	208,682	-2.38(-2.24%)
Feb 10, 2012	109.17	109.58	105.01	106.26	120,066	-4.65(-4.19%)
Feb 09, 2012	112.76	113.52	109.05	110.91	71,086	-1.85(-1.64%)
Feb 08, 2012	116.47	116.84	110.61	112.76	102,238	-2.99(-2.58%)
Feb 07, 2012	117.22	117.22	114.99	115.75	58,301	-0.38(-0.33%)
Feb 06, 2012	114.39	117.00	113.56	116.13	44,699	+2.84(+2.50%)
Feb 03, 2012	114.61	116.66	109.89	113.29	126,766	-3.63(-3.10%)
Feb 02, 2012	115.11	117.22	114.39	116.92	74,156	+2.65(+2.32%)

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.