Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	73.79	73.81	72.81	73.16	1,989,821	-0.75(-1.01%)
Apr 27, 2012	73.57	74.91	72.54	73.91	2,580,223	+0.64(+0.87%)
Apr 26, 2012	72.26	73.66	71.80	73.27	2,410,027	+1.17(+1.62%)
Apr 25, 2012	72.83	73.44	71.34	72.10	4,006,238	+0.23(+0.32%)
Apr 24, 2012	72.16	73.26	69.54	71.87	9,440,876	-3.25(-4.33%)
Apr 23, 2012	74.69	75.42	74.06	75.12	3,400,935	-0.55(-0.73%)
Apr 20, 2012	75.09	76.44	74.90	75.67	2,459,953	+0.84(+1.12%)
Apr 19, 2012	75.90	76.19	74.25	74.83	2,380,046	-0.50(-0.66%)
Apr 18, 2012	74.78	75.64	74.35	75.33	1,694,673	+0.21(+0.28%)
Apr 17, 2012	74.28	75.57	73.82	75.12	1,789,871	+1.28(+1.73%)
Apr 16, 2012	74.51	75.16	73.21	73.84	1,968,562	-0.40(-0.54%)
Apr 13, 2012	74.71	75.28	73.59	74.24	1,817,352	-0.61(-0.81%)
Apr 12, 2012	74.02	74.95	73.67	74.85	1,385,342	+1.20(+1.63%)
Apr 11, 2012	73.61	74.41	73.32	73.65	1,845,026	+0.75(+1.03%)
Apr 10, 2012	75.25	75.50	72.78	72.90	2,805,725	-2.35(-3.12%)
Apr 09, 2012	74.17	75.66	74.11	75.25	1,634,619	-0.29(-0.38%)
Apr 05, 2012	74.31	76.07	74.22	75.54	2,864,971	+0.82(+1.10%)
Apr 04, 2012	75.33	76.24	74.19	74.72	4,430,897	-0.76(-1.01%)
Apr 03, 2012	78.03	78.29	75.32	75.48	6,013,014	-2.98(-3.80%)
Apr 02, 2012	77.42	79.00	77.42	78.46	1,880,280	+1.18(+1.53%)
Mar 30, 2012	77.76	78.08	76.71	77.28	2,176,766	+0.02(+0.03%)
Mar 29, 2012	76.75	77.43	75.80	77.26	1,931,074	-0.08(-0.10%)
Mar 28, 2012	78.59	78.62	76.61	77.34	1,688,032	-1.39(-1.77%)
Mar 27, 2012	79.26	79.70	78.44	78.73	2,022,951	-0.30(-0.38%)
Mar 26, 2012	77.57	79.42	77.57	79.03	2,162,997	+1.94(+2.52%)
Mar 23, 2012	78.03	78.42	75.88	77.09	2,709,380	-1.28(-1.63%)
Mar 22, 2012	78.38	78.77	77.61	78.37	1,826,477	-0.40(-0.51%)
Mar 21, 2012	78.64	79.24	77.99	78.77	1,575,236	+0.53(+0.68%)
Mar 20, 2012	77.11	78.36	76.99	78.24	1,875,641	+0.88(+1.14%)
Mar 19, 2012	77.29	77.75	76.54	77.36	2,187,937	-0.48(-0.62%)
Mar 16, 2012	78.51	78.99	77.63	77.84	3,225,662	-0.35(-0.45%)
Mar 15, 2012	78.53	78.53	77.17	78.19	2,105,292	-0.58(-0.74%)
Mar 14, 2012	78.78	79.18	78.47	78.77	2,533,382	+0.09(+0.11%)
Mar 13, 2012	77.31	78.87	77.00	78.68	3,032,773	+1.42(+1.84%)
Mar 12, 2012	77.57	78.25	76.91	77.26	1,706,298	-0.05(-0.06%)
Mar 09, 2012	77.34	77.58	76.49	77.31	3,110,556	+0.52(+0.68%)
Mar 08, 2012	74.99	78.22	74.96	76.79	6,206,551	+3.40(+4.63%)
Mar 07, 2012	73.68	74.41	72.95	73.39	2,586,090	+0.27(+0.37%)
Mar 06, 2012	75.38	75.53	72.85	73.12	3,950,882	-3.05(-4.00%)
Mar 05, 2012	76.32	76.99	75.89	76.17	2,335,536	-0.32(-0.42%)
Mar 02, 2012	76.86	77.30	76.20	76.49	2,235,662	-0.25(-0.33%)
Mar 01, 2012	75.25	76.80	74.59	76.74	2,326,503	+1.90(+2.54%)
Feb 29, 2012	75.61	76.02	74.73	74.84	2,595,572	-0.41(-0.54%)
Feb 28, 2012	75.44	75.65	74.93	75.25	2,577,684	-0.80(-1.05%)
Feb 27, 2012	74.67	76.49	74.64	76.05	1,613,041	+0.77(+1.02%)
Feb 24, 2012	74.00	75.77	73.95	75.28	1,892,351	+1.30(+1.76%)
Feb 23, 2012	74.16	74.59	73.35	73.98	2,353,356	-0.31(-0.42%)
Feb 22, 2012	73.96	74.99	73.73	74.29	1,968,453	-0.01(-0.01%)
Feb 21, 2012	75.60	75.65	73.88	74.30	1,937,413	-0.73(-0.97%)
Feb 17, 2012	75.18	76.09	74.72	75.03	2,804,785	+0.51(+0.68%)
Feb 16, 2012	75.18	75.52	73.86	74.52	3,145,547	-0.60(-0.80%)
Feb 15, 2012	76.28	76.70	74.88	75.12	2,389,393	-0.70(-0.92%)
Feb 14, 2012	74.65	76.25	74.35	75.82	3,359,667	+0.83(+1.11%)
Feb 13, 2012	75.10	75.12	74.11	74.99	2,181,132	+0.45(+0.60%)
Feb 10, 2012	73.42	74.68	73.33	74.54	2,865,255	+0.50(+0.68%)
Feb 09, 2012	73.22	74.47	73.07	74.04	2,593,978	+0.83(+1.13%)
Feb 08, 2012	72.95	74.21	72.51	73.21	2,539,594	+0.83(+1.15%)
Feb 07, 2012	72.16	73.00	72.01	72.38	2,400,329	-0.19(-0.26%)
Feb 06, 2012	72.14	72.71	71.86	72.57	1,807,574	-0.02(-0.03%)
Feb 03, 2012	71.36	72.69	71.03	72.59	3,171,538	+1.83(+2.59%)
Feb 02, 2012	70.61	71.47	70.43	70.76	2,495,528	+0.16(+0.23%)

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.