Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	78.47	78.76	78.23	78.31	1,133,533	-0.38(-0.48%)
Mar 30, 2011	78.93	79.35	78.56	78.69	1,135,599	-0.06(-0.08%)
Mar 29, 2011	78.62	78.96	78.20	78.75	536,333	+0.16(+0.20%)
Mar 28, 2011	78.78	79.45	78.54	78.59	813,315	-1.03(-1.29%)
Mar 25, 2011	79.48	80.45	79.08	79.62	653,697	+0.08(+0.10%)
Mar 24, 2011	79.73	79.99	79.23	79.54	635,040	+0.14(+0.18%)
Mar 23, 2011	79.37	79.73	78.47	79.40	513,245	-0.40(-0.50%)
Mar 22, 2011	79.76	80.11	79.45	79.80	517,417	+0.11(+0.14%)
Mar 21, 2011	79.99	80.09	79.53	79.69	632,087	+1.15(+1.46%)
Mar 18, 2011	78.19	78.94	77.87	78.54	1,094,787	+1.02(+1.32%)
Mar 17, 2011	77.60	78.11	76.92	77.52	981,313	+0.87(+1.14%)
Mar 16, 2011	77.97	78.03	76.00	76.65	1,123,290	-1.55(-1.98%)
Mar 15, 2011	77.81	78.73	77.65	78.20	1,059,162	-1.10(-1.39%)
Mar 14, 2011	79.30	80.49	79.22	79.30	1,172,329	-0.38(-0.48%)
Mar 11, 2011	78.96	80.13	78.76	79.68	603,623	+0.20(+0.25%)
Mar 10, 2011	79.70	80.56	79.37	79.48	855,755	-1.06(-1.32%)
Mar 09, 2011	80.08	80.93	79.78	80.54	672,822	+0.37(+0.46%)
Mar 08, 2011	78.69	80.55	78.45	80.17	1,086,306	+1.74(+2.22%)
Mar 07, 2011	79.29	79.93	78.10	78.43	585,448	-0.77(-0.97%)
Mar 04, 2011	80.35	80.57	78.46	79.20	593,397	-1.50(-1.86%)
Mar 03, 2011	79.38	80.78	79.38	80.70	569,767	+1.92(+2.44%)
Mar 02, 2011	77.92	79.33	77.91	78.78	710,760	+0.47(+0.60%)
Mar 01, 2011	79.68	79.68	78.23	78.31	561,692	-0.98(-1.24%)
Feb 28, 2011	80.14	80.85	79.22	79.29	928,258	-0.66(-0.83%)
Feb 25, 2011	80.32	80.58	79.18	79.95	523,846	-0.22(-0.27%)
Feb 24, 2011	79.28	80.82	79.28	80.17	828,516	+0.72(+0.91%)
Feb 23, 2011	79.56	80.50	78.50	79.45	1,238,779	+0.17(+0.21%)
Feb 22, 2011	79.83	80.12	78.74	79.28	1,024,411	-1.57(-1.94%)
Feb 18, 2011	80.65	81.34	80.62	80.85	651,789	+0.50(+0.62%)
Feb 17, 2011	79.54	80.85	79.14	80.35	594,969	+0.65(+0.82%)
Feb 16, 2011	80.17	80.39	78.58	79.70	926,633	-0.37(-0.46%)
Feb 15, 2011	78.89	80.15	78.82	80.07	589,886	+0.65(+0.82%)
Feb 14, 2011	80.00	80.31	79.17	79.42	778,918	-0.62(-0.77%)
Feb 11, 2011	79.69	80.40	79.33	80.04	388,319	+0.00(+0.00%)
Feb 10, 2011	79.95	80.14	79.25	80.04	732,726	-0.11(-0.14%)
Feb 09, 2011	80.03	80.44	79.89	80.15	503,928	-0.10(-0.12%)
Feb 08, 2011	79.22	81.57	79.20	80.25	963,805	+0.94(+1.19%)
Feb 07, 2011	78.65	79.33	78.54	79.31	747,881	+0.73(+0.93%)
Feb 04, 2011	78.14	78.82	77.71	78.58	691,729	+0.36(+0.46%)
Feb 03, 2011	78.36	78.71	78.10	78.22	774,180	-0.25(-0.32%)
Feb 02, 2011	78.62	78.86	78.24	78.47	691,443	-0.43(-0.54%)
Feb 01, 2011	78.52	79.25	78.44	78.90	852,849	+0.65(+0.83%)
Jan 31, 2011	76.76	78.58	76.25	78.25	1,733,754	+1.86(+2.43%)
Jan 28, 2011	78.47	78.96	76.10	76.39	1,295,491	-2.01(-2.56%)
Jan 27, 2011	78.80	80.00	78.01	78.40	2,003,009	+1.05(+1.36%)
Jan 26, 2011	78.91	79.07	77.31	77.35	1,454,385	-1.47(-1.87%)
Jan 25, 2011	77.28	78.84	76.80	78.82	1,806,973	+1.28(+1.65%)
Jan 24, 2011	77.55	77.89	77.03	77.54	1,377,062	-0.03(-0.04%)
Jan 21, 2011	78.42	78.66	76.90	77.57	1,152,228	-0.41(-0.53%)
Jan 20, 2011	76.44	78.73	76.36	77.98	1,321,383	+1.34(+1.75%)
Jan 19, 2011	77.12	77.25	76.24	76.64	981,884	-0.58(-0.75%)
Jan 18, 2011	74.98	77.41	74.98	77.22	1,164,744	+1.35(+1.78%)
Jan 14, 2011	75.53	75.91	75.13	75.87	699,474	+0.38(+0.50%)
Jan 13, 2011	76.23	76.70	75.40	75.49	851,601	-0.93(-1.22%)
Jan 12, 2011	75.56	77.32	75.54	76.42	1,338,954	+1.35(+1.80%)
Jan 11, 2011	75.73	75.78	74.61	75.07	1,155,992	-0.47(-0.62%)
Jan 10, 2011	77.29	78.65	75.49	75.54	1,769,501	-2.69(-3.44%)
Jan 07, 2011	74.04	78.50	73.92	78.23	3,042,371	+4.20(+5.67%)
Jan 06, 2011	72.45	74.76	72.44	74.03	1,285,356	+1.63(+2.25%)
Jan 05, 2011	70.94	72.79	70.84	72.40	1,096,686	+1.13(+1.59%)
Jan 04, 2011	71.01	71.39	70.39	71.27	821,259	+0.43(+0.61%)

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.