Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	106.23	107.70	106.03	107.46	36,162	+1.23(+1.16%)
Apr 28, 2011	105.59	107.14	104.52	106.23	45,173	+1.11(+1.06%)
Apr 27, 2011	105.39	105.71	102.97	105.12	49,729	+0.28(+0.27%)
Apr 26, 2011	105.47	106.03	103.69	104.84	56,506	-0.44(-0.42%)
Apr 25, 2011	105.23	105.59	104.40	105.28	49,553	+1.03(+0.99%)
Apr 21, 2011	104.48	105.14	102.98	104.24	34,965	-0.04(-0.04%)
Apr 20, 2011	104.72	105.87	103.69	104.28	43,531	-0.16(-0.15%)
Apr 19, 2011	104.88	105.87	104.08	104.44	45,557	-0.60(-0.57%)
Apr 18, 2011	105.04	105.08	103.81	105.04	39,880	-0.56(-0.53%)
Apr 15, 2011	106.43	107.06	105.16	105.59	36,484	+0.00(+0.00%)
Apr 14, 2011	104.48	105.99	103.73	105.59	42,266	+0.72(+0.68%)
Apr 13, 2011	104.40	105.47	103.73	104.88	48,137	+1.19(+1.15%)
Apr 12, 2011	104.88	105.59	102.38	103.69	44,885	-1.19(-1.14%)
Apr 11, 2011	107.06	107.14	104.68	104.88	35,980	-1.67(-1.57%)
Apr 08, 2011	106.11	106.63	105.31	106.55	38,828	+0.44(+0.41%)
Apr 07, 2011	105.87	106.51	104.68	106.11	48,016	+0.63(+0.60%)
Apr 06, 2011	106.82	106.92	105.12	105.47	64,920	-0.44(-0.41%)
Apr 05, 2011	108.02	108.02	105.00	105.91	112,590	-1.19(-1.11%)
Apr 04, 2011	105.59	107.66	105.39	107.10	105,641	+1.51(+1.43%)
Apr 01, 2011	104.48	106.31	104.36	105.59	65,201	+1.11(+1.07%)
Mar 31, 2011	104.08	104.56	104.08	104.48	53,314	+0.44(+0.42%)
Mar 30, 2011	102.30	104.12	102.30	104.04	73,702	+1.79(+1.75%)
Mar 29, 2011	101.34	102.30	100.91	102.26	83,115	+1.56(+1.55%)
Mar 28, 2011	100.83	101.66	100.59	100.69	57,556	-0.57(-0.56%)
Mar 25, 2011	101.90	102.38	101.14	101.26	49,239	-0.56(-0.55%)
Mar 24, 2011	101.98	102.18	101.38	101.82	60,266	-0.28(-0.27%)
Mar 23, 2011	100.71	102.10	100.67	102.10	63,775	+1.39(+1.38%)
Mar 22, 2011	100.51	100.85	100.03	100.71	56,283	+0.40(+0.40%)
Mar 21, 2011	100.67	100.83	99.91	100.31	78,476	-0.44(-0.43%)
Mar 18, 2011	100.67	101.22	100.55	100.75	43,586	+0.44(+0.44%)
Mar 17, 2011	100.86	100.98	99.99	100.31	57,015	-0.04(-0.04%)
Mar 16, 2011	100.91	100.94	100.27	100.35	58,245	-0.16(-0.16%)
Mar 15, 2011	100.46	100.62	100.15	100.51	68,822	-0.08(-0.08%)
Mar 14, 2011	100.71	100.94	100.55	100.59	68,869	-0.24(-0.24%)
Mar 11, 2011	99.79	100.83	99.16	100.83	62,058	+1.23(+1.24%)
Mar 10, 2011	100.71	101.54	99.25	99.59	75,125	-0.91(-0.91%)
Mar 09, 2011	100.39	100.63	100.27	100.51	51,768	-0.04(-0.04%)
Mar 08, 2011	100.43	100.75	99.95	100.55	66,078	+0.12(+0.12%)
Mar 07, 2011	101.18	101.38	100.19	100.43	55,109	-0.48(-0.47%)
Mar 04, 2011	100.98	101.22	100.59	100.91	54,110	+0.04(+0.04%)
Mar 03, 2011	100.71	101.23	100.63	100.86	54,604	+0.32(+0.32%)
Mar 02, 2011	100.55	100.55	100.03	100.55	79,584	+0.56(+0.56%)
Mar 01, 2011	100.11	100.23	99.67	99.99	51,779	+0.12(+0.12%)
Feb 28, 2011	100.51	100.51	99.36	99.87	49,068	-0.28(-0.28%)
Feb 25, 2011	99.63	100.31	99.44	100.15	49,113	+0.87(+0.88%)
Feb 24, 2011	98.76	99.83	98.36	99.28	53,971	+0.28(+0.28%)
Feb 23, 2011	99.63	99.79	98.96	99.00	50,767	-0.52(-0.52%)
Feb 22, 2011	99.99	100.51	99.36	99.51	85,240	-0.29(-0.29%)
Feb 18, 2011	100.19	100.23	99.71	99.81	57,855	-0.38(-0.38%)
Feb 17, 2011	99.00	100.31	99.00	100.19	64,073	+1.03(+1.04%)
Feb 16, 2011	99.32	99.71	99.12	99.16	70,264	-1.91(-1.89%)
Feb 15, 2011	100.83	101.90	100.47	101.06	94,968	+0.32(+0.32%)
Feb 14, 2011	99.47	100.79	99.40	100.75	65,661	+0.48(+0.47%)
Feb 11, 2011	100.47	100.75	99.87	100.27	78,979	-0.12(-0.12%)
Feb 10, 2011	100.39	100.39	99.95	100.39	66,223	+0.44(+0.44%)
Feb 09, 2011	99.79	100.79	99.37	99.95	104,916	+0.36(+0.36%)
Feb 08, 2011	98.88	99.59	98.52	99.59	63,325	+0.40(+0.40%)
Feb 07, 2011	99.12	99.24	98.56	99.20	42,868	+0.40(+0.40%)
Feb 04, 2011	99.00	99.24	98.12	98.80	42,813	+0.08(+0.08%)
Feb 03, 2011	98.80	99.12	98.72	98.72	35,075	-0.36(-0.36%)
Feb 02, 2011	99.28	99.32	98.92	99.08	40,894	-0.04(-0.04%)
Feb 01, 2011	98.12	99.32	98.12	99.11	53,661	+1.08(+1.10%)
Jan 31, 2011	98.12	98.48	97.53	98.04	28,325	-0.09(-0.09%)
Jan 28, 2011	98.12	98.48	97.37	98.12	35,794	-0.32(-0.32%)
Jan 27, 2011	98.32	98.48	97.99	98.44	38,799	+0.40(+0.41%)
Jan 26, 2011	97.73	98.32	97.53	98.04	51,291	+0.32(+0.33%)
Jan 25, 2011	97.65	98.08	97.49	97.73	52,613	+0.04(+0.04%)
Jan 24, 2011	97.49	98.01	96.77	97.69	60,913	+0.39(+0.40%)
Jan 21, 2011	96.65	97.77	96.60	97.30	41,392	+1.12(+1.17%)
Jan 20, 2011	97.65	97.65	95.66	96.18	33,740	-1.27(-1.30%)
Jan 19, 2011	97.49	98.40	97.14	97.45	48,561	-0.68(-0.69%)
Jan 18, 2011	97.89	98.56	97.89	98.12	43,423	-0.24(-0.24%)
Jan 14, 2011	97.93	98.36	97.41	98.36	67,776	+0.79(+0.81%)
Jan 13, 2011	97.21	98.08	96.73	97.57	49,203	+0.67(+0.69%)
Jan 12, 2011	97.57	98.08	96.89	96.90	36,127	-0.59(-0.60%)
Jan 11, 2011	97.37	97.77	96.93	97.49	40,101	+0.52(+0.53%)
Jan 10, 2011	96.65	97.44	96.22	96.97	34,755	-0.08(-0.08%)
Jan 07, 2011	97.21	97.21	96.02	97.05	65,183	+0.12(+0.12%)
Jan 06, 2011	97.69	97.85	95.78	96.93	63,105	+0.08(+0.08%)
Jan 05, 2011	94.55	97.37	94.55	96.85	92,572	+0.16(+0.17%)
Jan 04, 2011	97.33	97.33	95.98	96.69	44,062	-0.20(-0.21%)
Jan 03, 2011	96.85	97.77	96.26	96.89	67,721	+0.60(+0.62%)
Dec 31, 2010	96.34	96.54	96.14	96.30	56,921	-0.04(-0.04%)
Dec 30, 2010	95.38	96.54	95.38	96.34	63,515	-0.28(-0.29%)
Dec 29, 2010	96.14	96.61	95.50	96.61	38,354	+0.48(+0.50%)
Dec 28, 2010	96.22	96.54	94.55	96.14	59,101	+0.20(+0.21%)
Dec 27, 2010	95.58	96.26	95.38	95.94	45,892	-0.08(-0.08%)
Dec 23, 2010	95.38	96.73	95.03	96.02	43,929	+0.20(+0.21%)
Dec 22, 2010	94.55	95.82	93.71	95.82	80,938	+1.75(+1.86%)
Dec 21, 2010	93.75	94.55	93.12	94.07	90,040	+0.28(+0.30%)
Dec 20, 2010	95.11	95.46	93.52	93.79	92,166	-1.44(-1.51%)
Dec 17, 2010	95.74	95.78	95.03	95.23	57,967	-0.44(-0.46%)
Dec 16, 2010	96.93	96.93	95.54	95.67	79,513	-1.34(-1.38%)
Dec 15, 2010	97.33	97.49	96.77	97.01	32,146	-0.32(-0.33%)
Dec 14, 2010	97.13	98.01	96.65	97.33	69,082	+0.60(+0.62%)
Dec 13, 2010	96.69	97.01	96.54	96.73	34,897	+0.08(+0.08%)
Dec 10, 2010	96.81	96.89	96.22	96.65	52,608	+0.20(+0.21%)
Dec 09, 2010	96.10	97.01	95.82	96.46	67,762	-0.16(-0.16%)
Dec 08, 2010	96.81	96.97	95.82	96.61	47,467	+0.04(+0.04%)
Dec 07, 2010	96.61	97.09	96.22	96.57	49,370	-0.36(-0.38%)
Dec 06, 2010	96.18	97.48	96.18	96.94	55,291	+0.01(+0.01%)
Dec 03, 2010	96.10	97.65	96.10	96.93	67,292	+0.04(+0.04%)
Dec 02, 2010	97.13	97.25	96.42	96.89	45,226	+0.32(+0.33%)
Dec 01, 2010	96.93	97.05	96.02	96.57	56,012	+0.68(+0.70%)
Nov 30, 2010	95.74	96.02	95.38	95.90	28,033	+0.16(+0.17%)
Nov 29, 2010	96.34	96.74	95.70	95.74	25,998	-0.97(-1.00%)
Nov 26, 2010	96.46	97.01	96.06	96.71	6,862	+0.06(+0.06%)
Nov 24, 2010	95.38	96.65	96.65	96.65	37,303	+1.47(+1.54%)
Nov 23, 2010	94.95	96.34	94.95	95.18	45,618	-1.79(-1.84%)
Nov 22, 2010	97.29	97.29	95.54	96.97	34,693	+0.52(+0.54%)
Nov 19, 2010	96.85	97.17	95.46	96.46	44,467	-0.24(-0.25%)
Nov 18, 2010	95.94	98.08	95.34	96.69	50,899	+0.36(+0.37%)
Nov 17, 2010	96.89	97.01	95.54	96.34	40,892	+1.03(+1.08%)
Nov 16, 2010	97.69	97.69	95.30	95.30	91,349	-1.79(-1.84%)
Nov 15, 2010	98.32	98.64	97.05	97.09	39,253	-0.79(-0.81%)
Nov 12, 2010	97.93	98.27	97.61	97.89	22,653	-0.44(-0.44%)
Nov 11, 2010	97.65	98.68	97.57	98.32	44,703	-0.32(-0.32%)
Nov 10, 2010	97.97	98.88	97.37	98.64	36,322	+0.28(+0.28%)
Nov 09, 2010	98.32	98.68	98.08	98.36	57,324	+0.20(+0.20%)
Nov 08, 2010	98.08	98.16	97.50	98.16	47,360	+0.04(+0.04%)
Nov 05, 2010	98.04	98.72	97.65	98.12	33,554	-0.16(-0.16%)
Nov 04, 2010	98.72	98.88	98.12	98.28	47,388	-0.24(-0.24%)
Nov 03, 2010	98.12	98.68	97.85	98.52	45,457	+0.40(+0.40%)
Nov 02, 2010	96.42	98.12	96.42	98.12	61,682	+0.44(+0.45%)
Nov 01, 2010	97.49	97.89	97.05	97.69	33,551	+0.64(+0.65%)
Oct 29, 2010	97.13	97.85	96.34	97.05	35,915	-0.28(-0.29%)
Oct 28, 2010	96.57	97.73	96.26	97.33	56,872	+0.68(+0.70%)
Oct 27, 2010	97.33	98.24	96.34	96.65	36,501	-0.95(-0.98%)
Oct 25, 2010	98.24	98.32	97.29	97.61	40,558	-0.36(-0.37%)
Oct 22, 2010	97.65	98.28	97.53	97.97	25,915	+0.20(+0.20%)
Oct 21, 2010	98.12	98.12	97.13	97.77	21,120	+0.00(+0.00%)
Oct 20, 2010	97.97	98.16	97.25	97.77	37,507	+0.87(+0.90%)
Oct 19, 2010	97.57	97.95	96.89	96.89	33,982	-1.11(-1.13%)
Oct 18, 2010	97.93	98.01	96.93	98.01	32,058	+0.68(+0.69%)
Oct 15, 2010	97.09	98.01	96.85	97.33	22,042	-0.16(-0.16%)
Oct 14, 2010	98.08	98.12	97.05	97.49	33,940	-0.79(-0.81%)
Oct 13, 2010	98.32	98.32	97.85	98.28	44,167	-0.04(-0.04%)
Oct 12, 2010	95.34	98.32	95.34	98.32	30,251	+0.68(+0.69%)
Oct 11, 2010	98.28	98.28	97.37	97.65	24,912	-0.16(-0.16%)
Oct 08, 2010	97.81	98.16	97.21	97.81	25,536	-0.08(-0.08%)
Oct 07, 2010	98.28	98.28	97.33	97.89	25,264	+0.16(+0.16%)
Oct 06, 2010	97.45	98.24	97.45	97.73	27,457	-0.20(-0.20%)
Oct 05, 2010	97.93	98.12	97.33	97.93	37,822	+0.32(+0.33%)
Oct 04, 2010	95.98	97.69	95.98	97.61	34,707	+0.87(+0.90%)
Oct 01, 2010	96.73	96.73	95.74	96.73	25,167	+1.19(+1.25%)
Sep 30, 2010	95.86	96.10	95.18	95.54	39,116	+0.12(+0.12%)
Sep 29, 2010	96.54	96.54	95.34	95.42	42,994	-0.60(-0.62%)
Sep 28, 2010	96.54	96.54	95.58	96.02	41,705	-0.12(-0.12%)
Sep 27, 2010	94.75	96.34	94.67	96.14	68,732	+1.51(+1.60%)
Sep 24, 2010	95.07	95.34	94.55	94.63	48,228	+0.00(+0.00%)
Sep 23, 2010	94.55	95.50	94.55	94.63	53,950	-0.99(-1.04%)
Sep 22, 2010	95.34	95.70	94.84	95.62	58,470	-0.05(-0.05%)
Sep 21, 2010	95.90	96.08	95.34	95.67	106,627	-0.23(-0.24%)
Sep 20, 2010	95.98	96.30	95.42	95.90	35,162	+0.00(+0.00%)
Sep 17, 2010	95.90	96.06	95.34	95.90	94,702	-0.60(-0.62%)
Sep 15, 2010	96.89	97.22	96.34	96.50	77,427	-0.40(-0.41%)
Sep 14, 2010	97.13	97.89	96.57	96.89	188,350	-0.40(-0.41%)
Sep 13, 2010	99.12	99.12	96.89	97.29	92,078	-1.43(-1.45%)
Sep 10, 2010	97.37	98.72	96.34	98.72	117,853	+1.47(+1.51%)
Sep 09, 2010	99.32	99.34	96.85	97.25	261,849	-2.07(-2.08%)
Sep 08, 2010	99.32	99.44	99.32	99.32	51,664	+0.00(+0.00%)
Sep 07, 2010	99.40	99.51	99.32	99.32	22,418	-0.08(-0.08%)
Sep 03, 2010	99.40	99.51	99.32	99.40	9,480	+0.00(+0.00%)
Sep 02, 2010	99.44	99.63	99.32	99.40	9,375	+0.04(+0.04%)
Sep 01, 2010	99.36	99.47	99.32	99.36	24,365	+0.04(+0.04%)
Aug 31, 2010	97.49	99.47	97.49	99.32	30,158	-0.01(-0.01%)
Aug 30, 2010	99.36	99.36	99.32	99.32	25,076	+0.01(+0.01%)
Aug 27, 2010	99.32	99.36	99.32	99.32	26,068	+0.00(+0.00%)
Aug 26, 2010	99.36	99.67	99.32	99.32	22,828	+0.00(+0.00%)
Aug 25, 2010	99.32	99.36	99.32	99.32	39,023	+0.00(+0.00%)
Aug 24, 2010	99.36	99.36	98.92	99.32	67,610	+0.00(+0.00%)
Aug 23, 2010	99.32	99.36	99.32	99.32	23,778	-0.04(-0.04%)
Aug 20, 2010	99.32	99.36	99.32	99.36	15,317	+0.00(+0.00%)
Aug 19, 2010	99.32	99.36	99.32	99.36	17,399	+0.04(+0.04%)
Aug 18, 2010	99.28	99.36	99.28	99.32	31,267	+0.00(+0.00%)
Aug 17, 2010	99.36	99.36	99.32	99.32	30,317	+0.00(+0.00%)
Aug 16, 2010	99.32	99.36	99.32	99.32	31,749	+0.00(+0.00%)
Aug 13, 2010	99.32	99.36	99.32	99.32	51,119	-0.04(-0.04%)
Aug 12, 2010	99.32	99.36	99.32	99.36	55,642	+0.04(+0.04%)
Aug 11, 2010	99.32	99.36	99.32	99.32	64,161	+0.00(+0.00%)
Aug 10, 2010	99.32	99.36	99.32	99.32	53,519	+0.00(+0.00%)
Aug 09, 2010	99.36	99.36	99.32	99.32	35,096	+0.00(+0.00%)
Aug 06, 2010	99.32	99.36	99.32	99.32	93,683	+0.00(+0.00%)
Aug 05, 2010	99.36	99.36	99.32	99.32	59,755	+0.00(+0.00%)
Aug 04, 2010	99.36	99.36	99.32	99.32	29,536	+0.00(+0.00%)
Aug 03, 2010	99.32	99.36	99.32	99.32	68,007	+0.00(+0.00%)
Aug 02, 2010	99.36	99.36	99.24	99.32	112,117	+0.00(+0.00%)
Jul 30, 2010	99.32	99.36	99.32	99.32	48,343	+0.00(+0.00%)
Jul 29, 2010	99.32	99.36	99.32	99.32	76,345	+0.00(+0.00%)

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.