Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	45.91	46.01	45.56	45.56	2,433,433	+0.87(+1.94%)
Jul 30, 2012	44.77	44.96	44.64	44.69	1,972,945	-0.33(-0.73%)
Jul 27, 2012	44.15	45.15	44.10	45.02	2,214,918	+1.72(+3.97%)
Jul 26, 2012	43.11	43.43	43.01	43.30	2,309,430	+0.90(+2.13%)
Jul 25, 2012	42.51	42.64	42.18	42.40	1,579,670	+0.16(+0.39%)
Jul 24, 2012	42.61	42.64	41.98	42.24	1,848,360	-0.08(-0.19%)
Jul 23, 2012	42.10	42.37	41.74	42.32	1,570,991	-1.11(-2.55%)
Jul 20, 2012	43.50	43.53	43.24	43.42	1,606,384	-0.49(-1.12%)
Jul 19, 2012	43.87	44.01	43.67	43.92	1,421,338	+0.59(+1.36%)
Jul 18, 2012	42.98	43.51	42.98	43.33	1,902,301	-0.43(-0.99%)
Jul 17, 2012	43.53	43.81	43.06	43.76	1,979,473	+0.61(+1.42%)
Jul 16, 2012	43.13	43.36	42.95	43.15	1,469,045	-0.20(-0.45%)
Jul 13, 2012	42.79	43.48	42.79	43.34	1,953,172	+0.94(+2.22%)
Jul 12, 2012	42.25	42.53	42.01	42.40	2,279,588	-1.01(-2.32%)
Jul 11, 2012	43.47	43.65	43.17	43.41	1,491,130	+0.09(+0.21%)
Jul 10, 2012	44.03	44.05	43.23	43.32	1,988,663	-0.43(-0.97%)
Jul 09, 2012	43.74	43.81	43.57	43.74	1,370,819	-0.30(-0.67%)
Jul 06, 2012	44.24	44.28	43.89	44.04	2,604,970	-1.18(-2.61%)
Jul 05, 2012	45.25	45.45	45.08	45.22	1,727,758	-0.16(-0.34%)
Jul 03, 2012	44.99	45.42	44.90	45.37	1,265,180	+0.92(+2.06%)
Jul 02, 2012	44.75	44.75	44.28	44.46	2,103,416	-0.47(-1.04%)
Jun 29, 2012	44.51	44.96	44.51	44.92	2,960,537	+1.98(+4.62%)
Jun 28, 2012	42.76	42.97	42.51	42.94	2,358,254	-0.25(-0.57%)
Jun 27, 2012	43.05	43.20	42.93	43.19	3,591,248	+0.27(+0.63%)
Jun 26, 2012	42.95	43.11	42.63	42.92	2,471,611	+0.27(+0.63%)
Jun 25, 2012	42.68	42.75	42.28	42.65	2,363,599	-1.39(-3.15%)
Jun 22, 2012	43.95	44.15	43.60	44.03	1,696,176	-0.35(-0.79%)
Jun 21, 2012	45.40	45.44	44.29	44.38	1,775,188	-1.30(-2.85%)
Jun 20, 2012	45.81	45.97	45.37	45.69	4,357,629	-0.18(-0.39%)
Jun 19, 2012	45.68	46.14	45.60	45.87	2,215,930	+0.74(+1.63%)
Jun 18, 2012	44.89	45.26	44.82	45.13	2,343,966	+0.31(+0.70%)
Jun 15, 2012	44.35	44.87	44.30	44.82	2,425,069	+0.22(+0.50%)
Jun 14, 2012	44.23	44.65	44.10	44.60	1,539,550	+0.49(+1.12%)
Jun 13, 2012	44.18	44.58	43.99	44.10	1,596,023	-0.27(-0.61%)
Jun 12, 2012	44.06	44.43	43.87	44.37	1,471,575	+1.07(+2.46%)
Jun 11, 2012	44.17	44.23	43.30	43.31	1,537,441	-0.43(-0.99%)
Jun 08, 2012	43.41	43.80	43.30	43.74	1,245,824	-0.35(-0.80%)
Jun 07, 2012	44.56	44.83	44.10	44.10	3,668,633	+0.70(+1.61%)
Jun 06, 2012	42.62	43.63	42.62	43.40	3,059,137	+1.20(+2.84%)
Jun 05, 2012	41.94	42.29	41.87	42.20	1,606,762	+0.11(+0.27%)
Jun 04, 2012	42.14	42.20	41.74	42.09	3,065,717	-0.06(-0.14%)
Jun 01, 2012	42.46	42.58	42.03	42.15	5,393,110	-0.98(-2.28%)
May 31, 2012	43.18	43.37	42.70	43.13	2,062,922	+0.29(+0.67%)
May 30, 2012	43.08	43.13	42.74	42.84	2,415,876	-0.66(-1.53%)
May 29, 2012	43.28	43.77	43.25	43.51	3,283,659	+1.15(+2.71%)
May 25, 2012	42.47	42.60	42.31	42.36	1,304,287	-0.07(-0.17%)
May 24, 2012	42.80	42.85	42.16	42.43	2,872,637	-0.40(-0.94%)
May 23, 2012	42.72	42.86	41.96	42.83	3,924,539	-0.30(-0.68%)
May 22, 2012	43.28	43.54	42.91	43.13	3,532,174	-0.04(-0.09%)
May 21, 2012	42.44	43.29	42.37	43.17	3,219,378	+1.01(+2.39%)
May 18, 2012	42.60	42.75	42.01	42.16	3,309,782	-0.66(-1.55%)
May 17, 2012	43.38	43.45	42.83	42.83	2,894,109	-0.57(-1.30%)
May 16, 2012	43.66	43.93	43.32	43.39	4,700,096	-1.55(-3.45%)
May 15, 2012	45.24	45.45	44.80	44.94	2,412,357	-0.54(-1.19%)
May 14, 2012	45.39	45.65	45.28	45.48	2,320,544	-0.59(-1.28%)
May 11, 2012	46.04	46.43	45.94	46.07	1,946,404	-0.83(-1.77%)
May 10, 2012	47.21	47.26	46.84	46.90	2,867,180	+0.01(+0.02%)
May 09, 2012	46.74	47.18	46.48	46.89	2,944,575	-0.61(-1.28%)
May 08, 2012	47.47	47.60	46.88	47.50	3,488,443	-0.43(-0.91%)
May 07, 2012	47.74	47.98	47.62	47.93	2,049,087	+0.11(+0.24%)
May 04, 2012	48.46	48.54	47.68	47.82	4,990,692	-0.95(-1.95%)
May 03, 2012	49.06	49.19	48.69	48.77	3,733,775	-0.24(-0.49%)
May 02, 2012	48.79	49.01	48.73	49.01	1,835,232	+0.15(+0.30%)
May 01, 2012	48.46	49.24	48.27	48.86	2,001,519	+0.30(+0.62%)
Apr 30, 2012	48.63	48.63	48.37	48.55	1,402,352	+0.02(+0.03%)
Apr 27, 2012	48.53	48.73	48.37	48.54	2,724,258	+0.28(+0.58%)
Apr 26, 2012	47.77	48.35	47.69	48.26	1,604,160	+0.36(+0.75%)
Apr 25, 2012	47.68	47.93	47.65	47.90	2,299,863	+0.51(+1.07%)
Apr 24, 2012	47.32	47.60	47.25	47.39	1,945,999	+0.20(+0.42%)
Apr 23, 2012	47.01	47.24	46.68	47.19	2,298,706	-0.67(-1.40%)
Apr 20, 2012	47.70	48.06	47.70	47.87	2,190,230	-0.24(-0.49%)
Apr 19, 2012	48.29	48.66	47.85	48.10	2,599,285	-0.27(-0.56%)
Apr 18, 2012	48.29	48.57	48.21	48.37	2,103,549	-0.30(-0.62%)
Apr 17, 2012	48.39	48.82	48.28	48.68	3,403,062	+0.39(+0.80%)
Apr 16, 2012	48.48	48.63	47.99	48.29	3,157,897	-0.09(-0.19%)
Apr 13, 2012	48.69	48.74	48.30	48.38	3,226,452	-0.30(-0.62%)
Apr 12, 2012	47.88	48.69	47.81	48.69	3,062,880	+0.72(+1.50%)
Apr 11, 2012	47.88	48.13	47.79	47.96	2,433,466	+0.63(+1.33%)
Apr 10, 2012	48.23	48.28	47.30	47.33	4,035,542	-1.21(-2.50%)
Apr 09, 2012	48.69	48.72	48.51	48.55	2,486,015	-0.89(-1.79%)
Apr 05, 2012	49.39	49.72	49.37	49.43	4,451,054	+0.35(+0.72%)
Apr 04, 2012	49.09	49.16	48.82	49.08	5,163,038	-0.98(-1.95%)
Apr 03, 2012	50.22	50.46	49.78	50.05	2,578,916	+0.37(+0.74%)
Apr 02, 2012	49.07	49.78	49.03	49.69	2,180,130	+0.89(+1.81%)
Mar 30, 2012	48.88	48.92	48.61	48.80	3,598,784	+0.26(+0.54%)
Mar 29, 2012	48.28	48.57	47.92	48.54	2,465,607	-0.10(-0.20%)
Mar 28, 2012	49.05	49.10	48.38	48.64	5,212,432	-0.43(-0.89%)
Mar 27, 2012	49.10	49.28	49.01	49.07	2,218,688	-0.25(-0.51%)
Mar 26, 2012	48.84	49.33	48.78	49.33	1,553,416	+0.66(+1.36%)
Mar 23, 2012	48.46	48.77	48.19	48.66	2,570,472	+0.29(+0.61%)
Mar 22, 2012	48.52	48.53	48.15	48.37	3,293,814	-0.54(-1.11%)
Mar 21, 2012	48.91	49.06	48.73	48.91	3,741,328	-0.19(-0.38%)
Mar 20, 2012	49.01	49.10	48.69	49.10	2,443,858	-0.69(-1.38%)
Mar 19, 2012	49.37	49.91	49.35	49.78	1,680,463	+0.23(+0.46%)
Mar 16, 2012	49.50	49.65	49.39	49.55	2,151,039	-0.16(-0.33%)
Mar 15, 2012	49.33	49.82	49.27	49.72	3,735,723	+0.52(+1.05%)
Mar 14, 2012	49.46	49.60	49.05	49.20	2,709,952	-0.62(-1.25%)
Mar 13, 2012	48.91	49.87	48.83	49.83	3,105,227	+1.51(+3.12%)
Mar 12, 2012	48.60	48.60	48.25	48.32	3,071,811	-0.62(-1.27%)
Mar 09, 2012	49.01	49.10	48.85	48.94	1,697,852	+0.00(+0.00%)
Mar 08, 2012	48.78	49.04	48.75	48.94	1,993,011	+1.09(+2.28%)
Mar 07, 2012	47.58	47.91	47.51	47.85	2,136,658	+0.61(+1.28%)
Mar 06, 2012	47.53	47.58	46.94	47.24	4,652,014	-1.41(-2.90%)
Mar 05, 2012	48.80	48.80	48.48	48.65	1,735,470	-0.64(-1.30%)
Mar 02, 2012	49.27	49.36	49.06	49.29	1,486,808	-0.14(-0.28%)
Mar 01, 2012	49.18	49.68	49.14	49.43	2,377,175	+0.36(+0.74%)
Feb 29, 2012	49.14	49.44	48.94	49.07	3,281,532	+0.77(+1.59%)
Feb 28, 2012	48.14	48.34	47.97	48.30	1,936,943	+0.44(+0.92%)
Feb 27, 2012	47.56	47.96	47.37	47.86	2,734,726	-0.70(-1.43%)
Feb 24, 2012	48.25	48.60	48.20	48.55	1,984,669	+0.59(+1.23%)
Feb 23, 2012	48.05	48.05	47.72	47.96	2,329,130	-0.44(-0.91%)
Feb 22, 2012	48.47	48.51	48.23	48.41	2,675,701	-0.08(-0.17%)
Feb 21, 2012	48.71	48.76	48.33	48.49	5,353,136	-0.21(-0.44%)
Feb 17, 2012	48.87	48.94	48.58	48.70	1,839,600	+0.39(+0.80%)
Feb 16, 2012	47.65	48.51	47.64	48.32	2,934,758	+0.05(+0.10%)
Feb 15, 2012	48.43	48.55	48.19	48.27	3,720,019	+0.42(+0.87%)
Feb 14, 2012	47.83	47.92	47.49	47.85	2,758,801	-0.36(-0.75%)
Feb 13, 2012	48.19	48.33	47.93	48.21	1,885,916	+0.91(+1.92%)
Feb 10, 2012	47.34	47.34	47.06	47.30	2,991,042	-1.21(-2.50%)
Feb 09, 2012	48.64	48.72	48.24	48.51	2,129,285	+0.02(+0.03%)
Feb 08, 2012	48.43	48.63	48.29	48.50	1,849,946	+0.40(+0.84%)
Feb 07, 2012	47.64	48.17	47.54	48.10	2,216,688	+0.30(+0.62%)
Feb 06, 2012	47.51	47.80	47.39	47.80	2,359,022	-0.58(-1.20%)
Feb 03, 2012	47.92	48.53	47.93	48.38	4,121,886	+0.46(+0.96%)
Feb 02, 2012	48.00	48.28	47.90	47.92	1,809,390	+0.21(+0.45%)
Feb 01, 2012	47.47	47.98	47.37	47.71	3,141,068	+0.70(+1.48%)
Jan 31, 2012	47.30	47.33	46.64	47.01	2,902,196	+0.29(+0.61%)
Jan 30, 2012	46.34	46.77	46.18	46.73	2,754,882	-0.76(-1.61%)
Jan 27, 2012	47.31	47.58	47.23	47.49	2,556,406	+0.34(+0.73%)
Jan 26, 2012	47.81	47.83	47.01	47.14	2,848,405	-0.44(-0.93%)
Jan 25, 2012	46.85	47.68	46.62	47.59	3,480,135	+0.43(+0.92%)
Jan 24, 2012	46.84	47.24	46.60	47.15	2,626,129	-0.01(-0.02%)
Jan 23, 2012	46.78	47.46	46.69	47.16	2,850,622	+0.64(+1.37%)
Jan 20, 2012	46.54	46.73	46.34	46.52	3,537,075	+0.48(+1.05%)
Jan 19, 2012	45.71	46.10	45.62	46.04	3,863,220	+0.79(+1.74%)
Jan 18, 2012	44.72	45.36	44.63	45.25	3,275,549	+0.73(+1.64%)
Jan 17, 2012	44.51	44.86	44.40	44.52	3,754,632	+0.84(+1.93%)
Jan 13, 2012	43.69	43.80	43.33	43.68	2,635,122	+0.08(+0.19%)
Jan 12, 2012	43.60	43.65	43.19	43.60	3,164,818	+0.50(+1.16%)
Jan 11, 2012	42.91	43.17	42.78	43.10	4,352,376	-0.47(-1.07%)
Jan 10, 2012	43.67	43.85	43.46	43.56	3,111,397	+0.89(+2.07%)
Jan 09, 2012	42.50	42.83	42.45	42.68	2,857,109	-0.10(-0.23%)
Jan 06, 2012	43.19	43.23	42.68	42.78	2,995,882	-0.98(-2.23%)
Jan 05, 2012	43.75	43.82	43.29	43.75	2,560,511	-0.52(-1.18%)
Jan 04, 2012	43.97	44.31	43.69	44.28	2,308,916	+1.44(+3.37%)
Dec 30, 2011	42.65	42.99	42.63	42.83	1,509,653	+0.05(+0.11%)
Dec 29, 2011	42.52	42.83	42.45	42.78	2,156,735	+0.59(+1.40%)
Dec 28, 2011	42.67	42.67	41.94	42.19	3,352,653	-0.27(-0.64%)
Dec 27, 2011	42.33	42.98	42.33	42.46	1,426,586	-1.05(-2.41%)
Dec 23, 2011	43.14	43.55	43.05	43.51	1,460,532	+0.78(+1.82%)
Dec 21, 2011	42.54	42.81	42.08	42.74	4,661,322	+0.48(+1.12%)
Dec 20, 2011	41.44	42.42	41.41	42.26	3,686,736	+2.01(+5.00%)
Dec 19, 2011	40.65	40.71	40.15	40.25	5,638,817	-1.86(-4.42%)
Dec 16, 2011	42.32	42.41	42.00	42.11	5,274,050	+0.31(+0.74%)
Dec 15, 2011	41.98	42.24	41.68	41.80	3,386,851	+0.10(+0.23%)
Dec 14, 2011	42.15	42.26	41.55	41.71	3,577,274	-0.76(-1.80%)
Dec 13, 2011	43.16	43.32	42.17	42.47	4,016,987	-0.59(-1.38%)
Dec 12, 2011	43.51	43.51	42.69	43.06	2,925,936	-1.42(-3.18%)
Dec 09, 2011	43.69	44.55	43.60	44.48	2,828,482	+0.52(+1.18%)
Dec 08, 2011	44.83	44.94	43.80	43.96	2,976,350	-1.44(-3.17%)
Dec 07, 2011	45.13	45.53	44.91	45.40	4,739,162	+0.04(+0.09%)
Dec 06, 2011	45.34	45.56	45.06	45.36	2,415,424	-0.52(-1.13%)
Dec 05, 2011	46.20	46.20	45.53	45.88	2,936,590	+0.66(+1.46%)
Dec 02, 2011	46.08	46.12	45.15	45.22	2,961,149	-0.32(-0.70%)
Dec 01, 2011	45.76	46.11	45.46	45.54	3,093,033	-0.07(-0.14%)
Nov 30, 2011	44.85	45.67	44.77	45.60	4,563,305	+2.51(+5.83%)
Nov 29, 2011	43.08	43.69	43.04	43.09	6,399,378	+0.80(+1.89%)
Nov 28, 2011	42.19	42.49	42.11	42.29	4,996,391	+2.01(+4.99%)
Nov 25, 2011	40.33	40.69	40.23	40.28	2,849,118	-0.20(-0.50%)
Nov 23, 2011	41.15	41.15	40.38	40.49	3,279,228	-1.61(-3.83%)
Nov 22, 2011	41.82	42.23	41.69	42.10	3,079,632	+0.62(+1.49%)
Nov 21, 2011	41.65	41.69	40.92	41.48	4,529,491	-1.38(-3.23%)
Nov 18, 2011	43.05	43.12	42.58	42.86	3,202,203	+0.36(+0.84%)
Nov 17, 2011	43.79	43.92	42.19	42.50	6,087,536	-0.89(-2.04%)
Nov 16, 2011	43.64	44.15	43.32	43.39	4,199,576	-1.11(-2.49%)
Nov 15, 2011	44.13	44.73	44.06	44.50	2,679,935	+0.11(+0.24%)
Nov 14, 2011	44.56	44.59	44.19	44.39	1,516,956	-0.21(-0.47%)
Nov 11, 2011	44.15	44.79	44.11	44.60	2,561,259	+1.30(+3.01%)
Nov 10, 2011	43.60	43.71	42.93	43.30	3,385,240	-0.22(-0.50%)
Nov 09, 2011	44.37	44.63	43.42	43.52	3,922,289	-2.64(-5.73%)
Nov 08, 2011	45.77	46.26	45.39	46.16	2,561,797	+0.06(+0.12%)
Nov 07, 2011	45.57	46.11	45.33	46.11	2,265,221	+0.11(+0.23%)
Nov 04, 2011	45.88	46.10	45.48	46.00	3,493,666	+0.64(+1.42%)
Nov 03, 2011	45.41	45.54	44.79	45.36	2,840,791	-0.05(-0.11%)
Nov 02, 2011	45.52	45.59	44.97	45.41	2,799,490	+1.05(+2.37%)
Nov 01, 2011	44.18	44.74	43.89	44.36	5,250,923	-0.71(-1.57%)
Oct 31, 2011	45.96	45.96	45.02	45.06	4,024,620	-1.68(-3.59%)
Oct 28, 2011	46.37	46.86	46.15	46.74	2,398,625	-0.46(-0.97%)
Oct 27, 2011	46.87	47.68	46.53	47.20	5,881,811	+2.76(+6.21%)
Oct 26, 2011	44.66	44.85	43.72	44.44	5,917,820	+0.27(+0.61%)
Oct 25, 2011	44.70	44.85	44.06	44.17	3,359,812	-0.96(-2.13%)
Oct 24, 2011	44.44	45.33	44.35	45.13	4,539,811	+2.03(+4.72%)
Oct 21, 2011	42.99	43.24	42.73	43.10	3,696,773	+1.09(+2.59%)
Oct 20, 2011	42.20	42.27	41.24	42.01	4,270,983	-0.98(-2.27%)
Oct 19, 2011	43.67	43.69	42.85	42.98	4,801,585	-0.11(-0.26%)
Oct 18, 2011	42.18	43.32	41.76	43.10	3,902,373	+1.11(+2.63%)
Oct 17, 2011	42.95	43.05	41.90	41.99	3,644,810	-0.98(-2.27%)
Oct 14, 2011	42.85	43.03	42.63	42.97	2,472,680	+1.11(+2.66%)
Oct 13, 2011	41.78	42.14	41.49	41.85	3,222,044	-0.45(-1.06%)
Oct 12, 2011	42.05	42.84	42.03	42.30	5,430,857	+1.26(+3.07%)
Oct 11, 2011	40.50	41.23	40.41	41.04	3,021,503	-0.24(-0.59%)
Oct 10, 2011	40.49	41.37	40.49	41.28	3,917,062	+1.84(+4.66%)
Oct 07, 2011	40.11	40.21	39.31	39.44	5,346,045	-0.11(-0.27%)
Oct 06, 2011	38.90	39.59	38.90	39.55	5,336,738	+1.20(+3.12%)
Oct 05, 2011	37.65	38.48	37.36	38.35	5,087,727	+0.28(+0.75%)
Oct 04, 2011	37.04	38.20	36.34	38.07	13,031,715	+1.24(+3.38%)
Oct 03, 2011	37.79	38.31	36.75	36.82	6,426,692	-1.06(-2.79%)
Sep 30, 2011	39.04	39.24	37.85	37.88	5,472,540	-1.63(-4.12%)
Sep 29, 2011	40.15	40.39	39.10	39.51	4,464,694	+0.94(+2.43%)
Sep 28, 2011	39.60	39.84	38.52	38.57	4,557,137	-1.43(-3.58%)
Sep 27, 2011	40.14	40.97	39.81	40.01	6,278,191	+1.58(+4.11%)
Sep 26, 2011	37.38	38.52	36.99	38.43	5,433,290	+0.46(+1.22%)
Sep 23, 2011	37.35	38.00	37.24	37.96	6,698,151	+0.81(+2.19%)
Sep 22, 2011	38.01	38.47	36.77	37.15	14,570,180	-3.51(-8.62%)
Sep 21, 2011	41.81	42.07	40.63	40.66	4,742,376	-1.50(-3.57%)
Sep 20, 2011	42.75	42.88	42.16	42.16	2,725,596	+0.21(+0.50%)
Sep 19, 2011	41.53	42.03	41.40	41.95	4,266,127	-1.64(-3.75%)
Sep 16, 2011	43.54	43.67	43.04	43.58	6,021,091	+0.69(+1.61%)
Sep 15, 2011	42.65	42.99	42.36	42.89	3,200,851	+0.55(+1.29%)
Sep 14, 2011	42.15	42.69	41.41	42.35	5,795,035	-0.27(-0.63%)
Sep 13, 2011	42.32	42.67	42.01	42.62	3,811,311	+0.17(+0.40%)
Sep 12, 2011	41.55	42.49	41.40	42.45	4,359,279	-0.01(-0.02%)
Sep 09, 2011	43.36	43.44	42.25	42.45	5,543,757	-1.96(-4.41%)
Sep 08, 2011	44.64	45.01	44.20	44.41	4,253,439	-1.25(-2.74%)
Sep 07, 2011	45.15	45.67	45.09	45.67	3,590,871	+1.77(+4.02%)
Sep 06, 2011	43.00	44.00	42.69	43.90	9,093,738	-0.55(-1.24%)
Sep 02, 2011	44.95	45.11	44.30	44.45	3,782,645	-1.11(-2.45%)
Sep 01, 2011	46.10	46.48	45.53	45.57	4,102,968	-0.55(-1.20%)
Aug 31, 2011	46.09	46.37	45.89	46.12	4,020,335	+1.25(+2.79%)
Aug 30, 2011	44.75	45.17	44.53	44.87	3,586,966	-0.11(-0.25%)
Aug 29, 2011	44.46	45.04	44.42	44.98	3,277,289	+1.82(+4.22%)
Aug 26, 2011	42.45	43.31	41.84	43.16	4,673,703	+1.37(+3.29%)
Aug 25, 2011	42.82	43.04	41.68	41.79	4,389,157	-1.04(-2.43%)
Aug 24, 2011	42.39	42.85	42.21	42.83	4,136,148	-0.40(-0.92%)
Aug 23, 2011	42.17	43.23	41.88	43.23	4,779,976	+2.30(+5.62%)
Aug 22, 2011	41.93	41.93	40.70	40.92	4,621,938	-0.45(-1.08%)
Aug 19, 2011	41.36	42.32	41.22	41.37	5,533,281	-1.49(-3.47%)
Aug 18, 2011	43.51	43.58	42.45	42.86	6,581,239	-2.86(-6.26%)
Aug 17, 2011	45.72	46.24	45.43	45.72	4,066,018	+0.63(+1.41%)
Aug 16, 2011	45.42	45.62	44.77	45.09	7,926,499	+0.00(+0.00%)
Aug 15, 2011	44.57	45.31	44.43	45.09	4,613,086	+0.98(+2.21%)
Aug 12, 2011	43.97	44.23	43.56	44.11	4,516,370	-0.65(-1.45%)
Aug 11, 2011	43.21	45.40	42.92	44.76	11,708,199	+2.92(+6.98%)
Aug 10, 2011	42.81	43.31	41.73	41.84	8,647,356	-2.90(-6.47%)
Aug 09, 2011	47.40	44.82	41.83	44.74	11,901,236	+1.63(+3.77%)
Aug 08, 2011	45.05	45.36	42.70	43.11	10,280,421	-4.37(-9.20%)
Aug 05, 2011	48.22	48.38	46.19	47.48	10,964,600	-0.20(-0.41%)
Aug 04, 2011	49.10	49.19	47.62	47.68	11,516,151	-3.38(-6.61%)
Aug 03, 2011	51.10	51.16	49.94	51.05	5,685,519	-0.78(-1.51%)
Aug 02, 2011	52.83	52.83	51.78	51.83	4,622,798	-1.77(-3.29%)

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.