Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	86.04	86.05	85.14	85.19	1,539,446	-0.95(-1.10%)
Apr 27, 2012	85.69	86.30	84.74	86.14	2,719,917	+0.70(+0.82%)
Apr 26, 2012	84.59	85.63	84.48	85.44	1,290,549	+0.87(+1.03%)
Apr 25, 2012	84.00	84.79	83.95	84.57	2,016,341	+1.67(+2.02%)
Apr 24, 2012	82.73	83.29	82.25	82.89	2,262,799	+0.32(+0.39%)
Apr 23, 2012	82.39	82.61	81.59	82.58	2,313,005	-1.05(-1.25%)
Apr 20, 2012	84.01	84.55	83.57	83.62	1,949,009	+0.22(+0.26%)
Apr 19, 2012	84.02	84.88	82.86	83.40	3,582,327	-0.49(-0.59%)
Apr 18, 2012	83.89	84.25	83.48	83.89	1,587,935	-0.53(-0.62%)
Apr 17, 2012	83.76	85.10	83.70	84.42	2,177,515	+1.36(+1.64%)
Apr 16, 2012	83.69	83.85	82.38	83.06	1,624,926	-0.25(-0.29%)
Apr 13, 2012	83.97	84.00	83.06	83.30	1,607,742	-0.95(-1.13%)
Apr 12, 2012	83.04	84.56	83.04	84.26	2,550,464	+1.31(+1.58%)
Apr 11, 2012	82.53	83.18	82.47	82.95	2,585,825	+1.17(+1.43%)
Apr 10, 2012	83.59	83.85	81.60	81.78	3,188,537	-2.19(-2.61%)
Apr 09, 2012	83.76	84.28	83.54	83.97	1,598,671	-1.48(-1.73%)
Apr 05, 2012	85.29	85.80	85.10	85.45	2,987,473	-0.23(-0.27%)
Apr 04, 2012	86.22	86.29	85.09	85.68	1,472,748	-1.56(-1.79%)
Apr 03, 2012	87.42	87.88	86.83	87.24	2,238,726	-0.42(-0.48%)
Apr 02, 2012	86.34	87.73	86.18	87.66	3,115,210	+0.94(+1.08%)
Mar 30, 2012	87.40	87.45	86.29	86.72	2,405,195	-0.04(-0.04%)
Mar 29, 2012	86.48	87.01	85.78	86.76	2,173,834	-0.39(-0.45%)
Mar 28, 2012	88.06	88.20	86.44	87.15	1,285,131	-0.78(-0.89%)
Mar 27, 2012	88.65	88.86	87.93	87.93	1,770,232	-0.65(-0.73%)
Mar 26, 2012	87.74	88.65	87.55	88.58	1,618,614	+1.89(+2.18%)
Mar 23, 2012	85.96	86.80	85.21	86.69	1,641,232	+0.85(+0.99%)
Mar 22, 2012	85.67	86.15	85.31	85.84	2,381,160	-0.78(-0.90%)
Mar 21, 2012	86.73	87.13	86.25	86.62	1,371,287	+0.11(+0.13%)
Mar 20, 2012	86.74	86.88	86.14	86.51	1,984,961	-0.92(-1.05%)
Mar 19, 2012	86.64	88.11	86.55	87.42	1,502,967	+0.71(+0.82%)
Mar 16, 2012	87.07	87.13	86.41	86.72	2,339,631	-0.19(-0.22%)
Mar 15, 2012	86.07	86.91	85.82	86.91	1,789,589	+0.74(+0.85%)
Mar 14, 2012	86.86	87.03	85.77	86.17	1,445,173	-0.71(-0.81%)
Mar 13, 2012	85.94	86.93	85.56	86.88	1,941,561	+1.56(+1.83%)
Mar 12, 2012	85.76	85.99	84.97	85.32	973,394	-0.35(-0.41%)
Mar 09, 2012	84.42	86.18	84.42	85.67	1,358,605	+1.16(+1.37%)
Mar 08, 2012	83.91	84.66	83.28	84.51	1,107,383	+1.24(+1.49%)
Mar 07, 2012	82.63	83.33	82.52	83.27	1,300,846	+0.87(+1.06%)
Mar 06, 2012	83.07	83.28	82.02	82.40	3,249,639	-1.72(-2.05%)
Mar 05, 2012	84.00	84.22	83.32	84.12	2,096,854	-0.13(-0.15%)
Mar 02, 2012	85.44	85.76	83.81	84.25	2,275,364	-1.29(-1.51%)
Mar 01, 2012	85.36	86.45	85.36	85.54	2,410,874	+0.61(+0.72%)
Feb 29, 2012	86.64	87.00	84.92	84.93	1,848,006	-1.47(-1.70%)
Feb 28, 2012	86.58	87.22	85.87	86.40	1,300,958	-0.17(-0.20%)
Feb 27, 2012	85.95	87.11	85.30	86.57	1,437,288	-0.10(-0.12%)
Feb 24, 2012	86.80	87.09	86.46	86.67	1,247,518	-0.04(-0.04%)
Feb 23, 2012	85.49	86.77	85.01	86.71	2,574,499	+1.35(+1.58%)
Feb 22, 2012	85.44	85.93	85.14	85.36	1,026,452	-0.40(-0.47%)
Feb 21, 2012	86.40	86.65	85.35	85.75	1,284,163	-0.51(-0.59%)
Feb 17, 2012	87.03	87.08	86.15	86.26	1,315,261	-0.29(-0.34%)
Feb 16, 2012	85.01	86.61	84.97	86.55	1,726,978	+1.52(+1.79%)
Feb 15, 2012	86.14	86.24	84.72	85.03	1,463,955	-0.65(-0.76%)
Feb 14, 2012	85.46	85.83	85.09	85.68	1,261,711	-0.28(-0.33%)
Feb 13, 2012	85.75	86.08	85.20	85.96	2,568,825	+1.16(+1.37%)
Feb 10, 2012	84.89	85.26	84.50	84.80	1,312,056	-1.09(-1.27%)
Feb 09, 2012	86.40	86.52	85.28	85.89	2,039,147	-0.28(-0.33%)
Feb 08, 2012	86.32	86.74	85.32	86.17	2,758,123	+0.05(+0.06%)
Feb 07, 2012	86.10	86.47	85.51	86.12	1,076,775	-0.06(-0.07%)
Feb 06, 2012	86.08	86.42	85.82	86.18	2,618,016	-0.29(-0.34%)
Feb 03, 2012	85.79	86.66	85.63	86.47	1,941,735	+2.05(+2.43%)
Feb 02, 2012	84.27	84.90	84.09	84.42	2,550,081	+0.44(+0.52%)

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.