Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	82.13	82.49	81.15	81.54	1,799,155	-0.94(-1.14%)
Mar 30, 2011	81.41	82.64	80.33	82.48	2,489,030	+2.30(+2.87%)
Mar 29, 2011	78.50	80.29	77.96	80.18	1,516,146	+1.34(+1.70%)
Mar 28, 2011	81.10	81.33	78.71	78.84	1,944,372	-2.20(-2.71%)
Mar 25, 2011	81.84	81.95	80.18	81.04	2,492,451	-0.39(-0.48%)
Mar 24, 2011	78.21	81.65	78.08	81.43	3,543,954	+4.69(+6.11%)
Mar 23, 2011	76.69	77.13	75.56	76.74	1,640,759	-0.01(-0.01%)
Mar 22, 2011	78.03	78.25	76.01	76.75	2,229,292	+0.30(+0.39%)
Mar 21, 2011	76.52	76.91	76.12	76.45	2,114,341	+1.64(+2.19%)
Mar 18, 2011	77.91	77.91	74.04	74.81	4,007,508	-2.21(-2.87%)
Mar 17, 2011	79.39	79.39	76.86	77.02	2,102,529	-0.96(-1.23%)
Mar 16, 2011	78.75	80.08	77.23	77.98	2,351,081	-0.77(-0.98%)
Mar 15, 2011	78.81	80.47	78.43	78.75	2,227,094	-1.72(-2.14%)
Mar 14, 2011	81.92	83.07	79.81	80.47	2,571,270	-2.55(-3.07%)
Mar 11, 2011	81.66	83.37	81.50	83.02	1,066,355	+0.74(+0.90%)
Mar 10, 2011	82.90	83.03	80.43	82.28	2,169,362	-2.02(-2.40%)
Mar 09, 2011	82.29	85.06	82.11	84.30	1,944,323	+1.67(+2.02%)
Mar 08, 2011	82.30	83.48	81.88	82.63	1,521,741	+0.33(+0.40%)
Mar 07, 2011	85.21	86.09	81.75	82.30	2,245,312	-2.90(-3.40%)
Mar 04, 2011	85.35	85.79	84.00	85.20	1,535,200	+0.00(+0.00%)
Mar 03, 2011	84.32	85.56	84.18	85.20	1,721,106	+1.88(+2.26%)
Mar 02, 2011	81.53	84.30	81.33	83.32	1,935,309	+1.65(+2.02%)
Mar 01, 2011	83.77	83.87	81.13	81.67	2,340,287	-1.98(-2.37%)
Feb 28, 2011	86.23	86.29	83.00	83.65	2,353,344	-1.94(-2.27%)
Feb 25, 2011	86.12	87.30	84.87	85.59	1,637,605	+0.97(+1.15%)
Feb 24, 2011	82.37	85.89	82.08	84.62	1,593,672	+1.90(+2.30%)
Feb 23, 2011	84.24	84.49	81.35	82.72	3,044,913	-1.81(-2.14%)
Feb 22, 2011	87.87	87.87	84.23	84.53	2,406,067	-4.21(-4.74%)
Feb 18, 2011	89.95	90.14	88.45	88.74	1,535,684	-1.11(-1.24%)
Feb 17, 2011	90.40	91.00	89.63	89.85	1,652,120	-0.91(-1.00%)
Feb 16, 2011	89.43	90.77	87.78	90.76	2,407,003	+1.89(+2.13%)
Feb 15, 2011	90.72	91.68	88.30	88.87	1,903,066	-2.00(-2.20%)
Feb 14, 2011	89.11	91.00	89.06	90.87	1,463,873	+1.81(+2.03%)
Feb 11, 2011	89.44	90.49	88.91	89.06	1,415,142	-0.74(-0.82%)
Feb 10, 2011	87.65	90.05	87.50	89.80	1,595,116	+1.21(+1.37%)
Feb 09, 2011	87.77	89.34	87.30	88.59	1,663,938	+0.59(+0.67%)
Feb 08, 2011	87.69	88.37	87.48	88.00	2,722,359	-0.66(-0.74%)
Feb 07, 2011	88.93	90.54	88.60	88.66	1,599,537	+0.16(+0.18%)
Feb 04, 2011	88.72	89.00	87.39	88.50	1,197,255	-0.03(-0.03%)
Feb 03, 2011	88.83	89.64	87.12	88.53	1,265,232	-0.29(-0.33%)
Feb 02, 2011	86.79	89.55	86.46	88.82	1,876,175	+2.11(+2.43%)
Feb 01, 2011	85.93	87.51	85.76	86.71	1,785,542	+1.19(+1.39%)
Jan 31, 2011	86.37	86.37	84.65	85.52	1,384,336	-0.27(-0.31%)
Jan 28, 2011	87.20	88.36	84.12	85.79	2,192,528	-0.55(-0.64%)
Jan 27, 2011	86.03	87.95	85.74	86.34	2,415,555	+0.78(+0.91%)
Jan 26, 2011	84.43	86.20	84.37	85.56	2,141,160	+1.28(+1.52%)
Jan 25, 2011	84.00	85.37	82.12	84.28	9,361,301	-3.45(-3.93%)
Jan 24, 2011	90.72	90.82	87.56	87.73	6,198,576	-2.93(-3.23%)
Jan 21, 2011	90.08	91.08	89.04	90.66	3,004,470	+1.35(+1.51%)
Jan 20, 2011	88.88	89.80	85.91	89.31	3,639,985	-3.55(-3.82%)
Jan 19, 2011	96.46	97.10	92.42	92.86	2,312,459	-3.93(-4.06%)
Jan 18, 2011	96.68	97.61	96.03	96.79	1,139,533	-0.21(-0.22%)
Jan 14, 2011	95.82	97.30	95.67	97.00	1,954,117	+1.50(+1.57%)
Jan 13, 2011	95.41	96.00	94.50	95.50	2,036,294	+0.34(+0.36%)
Jan 12, 2011	96.26	96.26	94.79	95.16	1,341,148	-0.53(-0.55%)
Jan 11, 2011	96.19	96.50	94.60	95.69	1,247,506	-0.01(-0.01%)
Jan 10, 2011	93.65	96.00	93.65	95.70	1,465,749	+0.91(+0.96%)
Jan 07, 2011	94.50	95.44	92.68	94.79	2,116,919	+0.25(+0.26%)
Jan 06, 2011	94.49	95.10	93.26	94.54	1,320,106	+0.13(+0.14%)
Jan 05, 2011	92.39	95.40	92.14	94.41	1,858,890	+1.24(+1.33%)
Jan 04, 2011	93.44	93.78	90.55	93.17	1,763,297	+0.20(+0.22%)

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.