Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	42.05	42.76	41.60	42.47	3,040,557	+0.48(+1.15%)
May 30, 2012	42.74	42.79	41.77	41.99	3,641,542	-1.17(-2.70%)
May 29, 2012	42.96	43.51	42.82	43.16	2,405,116	+0.79(+1.86%)
May 25, 2012	42.51	42.97	42.15	42.37	2,347,420	-0.42(-0.98%)
May 24, 2012	42.65	42.95	41.98	42.79	4,944,311	+1.40(+3.37%)
May 23, 2012	40.39	41.58	40.19	41.39	3,939,035	+0.63(+1.55%)
May 22, 2012	41.06	41.36	40.54	40.76	2,011,790	-0.12(-0.28%)
May 21, 2012	40.29	40.95	40.08	40.87	2,295,377	+0.81(+2.03%)
May 18, 2012	40.93	40.96	39.87	40.06	3,290,067	-0.53(-1.31%)
May 17, 2012	41.88	41.94	40.56	40.59	3,204,709	-1.19(-2.85%)
May 16, 2012	42.06	42.48	41.73	41.78	1,942,173	-0.18(-0.42%)
May 15, 2012	42.22	42.54	41.83	41.96	3,415,487	-0.39(-0.91%)
May 14, 2012	42.70	42.91	42.29	42.34	3,445,692	-0.85(-1.97%)
May 11, 2012	43.19	43.68	43.08	43.19	2,523,677	-0.22(-0.51%)
May 10, 2012	43.93	43.94	43.31	43.41	2,374,153	-0.09(-0.20%)
May 09, 2012	43.07	43.81	42.81	43.50	3,656,390	-0.23(-0.54%)
May 08, 2012	43.53	43.83	43.09	43.74	3,013,737	+0.08(+0.19%)
May 07, 2012	42.88	43.71	42.86	43.65	2,455,025	+0.50(+1.16%)
May 04, 2012	43.53	43.59	43.05	43.15	2,872,868	-0.62(-1.43%)
May 03, 2012	43.69	44.08	43.51	43.78	2,643,555	+0.00(+0.01%)
May 02, 2012	43.38	43.82	43.32	43.77	2,943,874	+0.06(+0.14%)
May 01, 2012	42.91	43.97	42.87	43.71	4,036,446	+0.73(+1.71%)
Apr 30, 2012	43.24	43.45	42.84	42.98	2,519,168	-0.17(-0.40%)
Apr 27, 2012	43.17	43.33	42.91	43.15	2,101,796	+0.18(+0.42%)
Apr 26, 2012	42.34	43.21	42.22	42.97	3,029,312	+0.43(+1.01%)
Apr 25, 2012	41.93	42.58	41.81	42.54	2,870,546	+0.89(+2.13%)
Apr 24, 2012	41.33	41.72	41.28	41.65	4,443,947	+0.40(+0.98%)
Apr 23, 2012	41.08	41.26	40.59	41.25	4,106,716	-0.11(-0.28%)
Apr 20, 2012	41.37	41.73	40.95	41.36	4,920,794	+0.12(+0.29%)
Apr 19, 2012	40.41	41.61	39.77	41.24	8,969,740	+1.03(+2.57%)
Apr 18, 2012	39.87	40.38	39.68	40.21	3,870,456	+0.05(+0.13%)
Apr 17, 2012	39.84	40.32	39.72	40.16	3,002,402	+0.59(+1.49%)
Apr 16, 2012	39.70	39.81	39.00	39.57	3,030,228	+0.48(+1.23%)
Apr 13, 2012	39.33	39.45	39.04	39.09	3,442,891	-0.45(-1.15%)
Apr 12, 2012	38.70	39.66	38.56	39.54	4,103,753	+0.94(+2.42%)
Apr 11, 2012	38.11	38.74	38.03	38.61	3,679,244	+1.00(+2.66%)
Apr 10, 2012	38.42	38.54	37.51	37.61	7,918,855	-0.88(-2.29%)
Apr 09, 2012	38.79	39.06	38.47	38.49	6,866,861	-0.83(-2.12%)
Apr 05, 2012	39.90	40.24	38.92	39.32	13,001,011	+0.97(+2.52%)
Apr 04, 2012	38.79	38.81	38.28	38.35	5,372,164	-0.72(-1.84%)
Apr 03, 2012	39.70	39.76	38.59	39.07	5,313,732	-0.82(-2.05%)
Apr 02, 2012	39.06	39.94	39.03	39.89	3,853,718	+0.77(+1.96%)
Mar 30, 2012	39.37	39.37	38.96	39.12	1,689,275	+0.04(+0.11%)
Mar 29, 2012	38.39	39.13	38.39	39.08	2,533,962	+0.37(+0.96%)
Mar 28, 2012	39.10	39.37	38.54	38.70	2,829,800	-0.39(-1.00%)
Mar 27, 2012	39.03	39.34	38.97	39.10	1,975,281	+0.13(+0.35%)
Mar 26, 2012	38.52	38.97	38.32	38.96	1,966,827	+0.72(+1.88%)
Mar 23, 2012	38.01	38.45	37.72	38.24	1,842,759	+0.28(+0.74%)
Mar 22, 2012	38.22	38.23	37.80	37.96	1,718,460	-0.48(-1.25%)
Mar 21, 2012	38.34	38.65	38.13	38.44	1,926,088	+0.09(+0.22%)
Mar 20, 2012	38.29	38.46	38.11	38.36	2,956,594	-0.22(-0.56%)
Mar 19, 2012	38.12	38.70	38.12	38.57	4,370,854	+0.36(+0.93%)
Mar 16, 2012	38.41	38.60	38.12	38.22	3,441,023	-0.02(-0.05%)
Mar 15, 2012	38.34	38.37	38.08	38.24	2,498,436	-0.02(-0.04%)
Mar 14, 2012	38.46	38.63	38.08	38.25	1,873,982	-0.26(-0.67%)
Mar 13, 2012	38.27	38.55	38.13	38.51	2,102,891	+0.50(+1.31%)
Mar 12, 2012	37.96	38.23	37.85	38.01	1,595,009	+0.13(+0.35%)
Mar 09, 2012	37.98	38.24	37.81	37.88	1,834,903	-0.07(-0.18%)
Mar 08, 2012	37.37	38.14	37.32	37.95	2,519,038	+0.98(+2.64%)
Mar 07, 2012	37.01	37.13	36.77	36.98	2,397,666	+0.06(+0.15%)
Mar 06, 2012	36.85	37.14	36.77	36.92	1,905,234	-0.49(-1.32%)
Mar 05, 2012	37.63	37.69	37.24	37.41	1,604,126	-0.36(-0.95%)
Mar 02, 2012	37.96	38.14	37.61	37.77	1,366,134	-0.07(-0.17%)
Mar 01, 2012	37.36	37.97	37.36	37.84	1,993,613	+0.58(+1.55%)
Feb 29, 2012	37.94	38.03	37.14	37.26	2,865,874	-0.69(-1.81%)
Feb 28, 2012	37.89	38.25	37.71	37.95	2,597,357	-0.00(-0.01%)
Feb 27, 2012	37.24	38.05	37.04	37.95	2,175,061	+0.52(+1.39%)
Feb 24, 2012	37.57	37.80	37.36	37.43	1,580,120	-0.22(-0.57%)
Feb 23, 2012	37.44	37.77	37.36	37.65	1,236,718	+0.16(+0.44%)
Feb 22, 2012	37.56	38.04	37.46	37.49	2,508,347	-0.07(-0.18%)
Feb 21, 2012	37.29	37.69	37.12	37.56	3,487,482	-0.06(-0.16%)
Feb 17, 2012	37.51	37.75	37.38	37.62	1,979,437	+0.29(+0.79%)
Feb 16, 2012	36.78	37.37	36.71	37.32	1,720,507	+0.60(+1.62%)
Feb 15, 2012	37.01	37.01	36.49	36.73	1,983,237	-0.00(-0.01%)
Feb 14, 2012	36.94	37.08	36.39	36.73	2,394,223	-0.23(-0.62%)
Feb 13, 2012	37.09	37.26	36.86	36.96	1,275,369	+0.10(+0.28%)
Feb 10, 2012	36.99	36.99	36.59	36.86	1,835,761	-0.49(-1.30%)
Feb 09, 2012	37.17	37.37	36.99	37.34	2,275,101	+0.17(+0.46%)
Feb 08, 2012	37.02	37.21	36.67	37.17	1,508,076	+0.14(+0.37%)
Feb 07, 2012	36.75	37.09	36.52	37.04	1,698,271	+0.16(+0.43%)
Feb 06, 2012	36.79	36.90	36.70	36.88	1,198,591	-0.14(-0.37%)
Feb 03, 2012	36.91	37.15	36.80	37.02	2,694,433	+0.58(+1.58%)
Feb 02, 2012	36.92	36.92	36.40	36.44	1,633,402	-0.43(-1.17%)
Feb 01, 2012	36.81	37.18	36.64	36.87	2,844,616	+0.52(+1.43%)
Jan 31, 2012	36.44	36.52	35.92	36.35	2,659,843	+0.04(+0.12%)
Jan 30, 2012	35.72	36.35	35.55	36.31	1,983,159	+0.17(+0.46%)
Jan 27, 2012	36.01	36.33	35.74	36.14	1,948,308	+0.09(+0.26%)
Jan 26, 2012	36.50	36.88	35.92	36.05	2,353,468	-0.24(-0.66%)
Jan 25, 2012	35.74	36.39	35.57	36.29	1,683,653	+0.37(+1.04%)
Jan 24, 2012	35.51	35.96	35.40	35.91	2,218,751	+0.07(+0.19%)
Jan 23, 2012	36.05	36.11	35.72	35.84	1,673,177	-0.24(-0.66%)
Jan 20, 2012	35.58	36.20	35.58	36.08	2,998,124	+0.47(+1.32%)
Jan 19, 2012	36.28	36.28	35.20	35.61	4,954,785	-0.87(-2.38%)
Jan 18, 2012	35.82	36.51	35.74	36.48	2,587,573	+0.75(+2.11%)
Jan 17, 2012	36.01	36.13	35.55	35.73	1,703,121	+0.21(+0.59%)
Jan 13, 2012	35.59	35.72	35.06	35.51	1,774,713	-0.19(-0.55%)
Jan 12, 2012	35.20	35.75	35.08	35.71	1,681,132	+0.57(+1.62%)
Jan 11, 2012	34.86	35.14	34.82	35.14	1,960,221	+0.19(+0.53%)
Jan 10, 2012	34.66	35.17	34.62	34.95	1,892,458	+0.73(+2.15%)
Jan 09, 2012	34.41	34.48	34.05	34.22	2,108,926	-0.17(-0.51%)
Jan 06, 2012	34.28	34.47	34.18	34.39	1,544,179	+0.09(+0.26%)
Jan 05, 2012	34.28	34.35	33.79	34.30	2,820,522	-0.31(-0.89%)
Jan 04, 2012	34.53	34.77	34.32	34.61	1,791,230	+0.73(+2.17%)
Dec 30, 2011	34.08	34.08	33.88	33.88	1,372,430	-0.20(-0.60%)
Dec 29, 2011	33.62	34.11	33.46	34.08	1,538,225	+0.49(+1.45%)
Dec 28, 2011	34.13	34.18	33.53	33.59	1,720,411	-0.47(-1.39%)
Dec 27, 2011	33.80	34.26	33.75	34.07	1,289,918	+0.18(+0.54%)
Dec 23, 2011	33.49	33.90	33.42	33.89	1,495,419	+0.55(+1.64%)
Dec 21, 2011	32.93	33.37	32.68	33.34	2,606,078	+0.56(+1.71%)
Dec 20, 2011	32.48	33.02	32.44	32.78	5,004,067	+0.67(+2.09%)
Dec 19, 2011	32.87	33.05	31.98	32.11	2,787,448	-0.71(-2.15%)
Dec 16, 2011	32.83	33.33	32.54	32.82	3,602,012	+0.30(+0.94%)
Dec 15, 2011	33.03	33.11	32.32	32.51	3,474,700	-0.03(-0.10%)
Dec 14, 2011	32.80	33.01	32.41	32.54	3,535,109	-0.47(-1.43%)
Dec 13, 2011	33.77	34.11	32.76	33.01	3,604,334	-0.47(-1.41%)
Dec 12, 2011	33.59	33.66	33.23	33.49	2,335,860	-0.58(-1.69%)
Dec 09, 2011	33.11	34.23	32.95	34.06	3,632,915	+0.53(+1.59%)
Dec 08, 2011	34.24	34.30	33.45	33.53	3,493,181	-0.83(-2.41%)
Dec 07, 2011	34.56	34.67	34.13	34.36	3,639,766	-0.31(-0.90%)
Dec 06, 2011	34.54	35.00	34.29	34.67	2,371,527	+0.11(+0.32%)
Dec 05, 2011	35.06	35.32	34.34	34.56	3,551,675	+0.12(+0.35%)
Dec 02, 2011	35.11	35.30	34.33	34.44	3,766,311	-0.68(-1.94%)
Dec 01, 2011	35.38	35.62	34.96	35.12	2,336,932	-0.49(-1.37%)
Nov 30, 2011	35.04	35.62	34.86	35.61	3,150,397	+1.87(+5.54%)
Nov 29, 2011	34.06	34.11	33.53	33.74	3,130,179	+0.24(+0.71%)
Nov 28, 2011	33.39	33.78	33.25	33.50	2,315,440	+1.26(+3.90%)
Nov 25, 2011	32.15	32.62	32.09	32.24	799,327	-0.05(-0.15%)
Nov 23, 2011	32.58	32.73	32.22	32.29	2,264,829	-0.69(-2.09%)
Nov 22, 2011	33.08	33.52	32.72	32.98	4,554,125	-0.23(-0.68%)
Nov 21, 2011	33.43	33.46	32.91	33.21	3,286,169	-0.72(-2.12%)
Nov 18, 2011	33.81	34.19	33.52	33.92	2,310,196	+0.36(+1.08%)
Nov 17, 2011	34.37	34.71	33.26	33.56	4,152,739	-0.90(-2.61%)
Nov 16, 2011	34.84	35.23	34.41	34.46	3,821,846	-0.98(-2.77%)
Nov 15, 2011	35.24	35.70	35.02	35.45	2,286,930	+0.02(+0.07%)
Nov 14, 2011	35.62	35.75	35.15	35.42	2,729,614	-0.33(-0.93%)
Nov 11, 2011	35.56	35.94	35.55	35.75	2,181,620	+0.77(+2.19%)
Nov 10, 2011	35.02	35.29	34.52	34.99	2,523,307	+0.32(+0.94%)
Nov 09, 2011	35.22	35.39	34.41	34.66	3,428,287	-1.61(-4.43%)
Nov 08, 2011	36.02	36.35	35.52	36.27	1,962,449	+0.43(+1.19%)
Nov 07, 2011	35.77	36.03	35.12	35.84	1,916,469	+0.16(+0.44%)
Nov 04, 2011	35.52	35.80	34.90	35.69	1,710,644	-0.06(-0.17%)
Nov 03, 2011	35.48	35.87	34.98	35.75	2,242,270	+0.79(+2.26%)
Nov 02, 2011	34.53	35.21	34.41	34.96	1,893,232	+0.85(+2.48%)
Nov 01, 2011	33.50	34.93	33.50	34.11	3,621,161	-0.73(-2.09%)
Oct 31, 2011	35.39	35.51	34.81	34.84	3,185,452	-1.19(-3.31%)
Oct 28, 2011	35.56	36.29	35.40	36.03	3,407,841	+0.18(+0.49%)
Oct 27, 2011	35.13	36.27	34.86	35.85	4,044,149	+1.64(+4.80%)
Oct 26, 2011	33.90	34.43	33.36	34.21	3,193,860	+0.94(+2.82%)
Oct 25, 2011	33.91	34.13	33.23	33.27	3,022,367	-0.75(-2.22%)
Oct 24, 2011	33.86	34.21	33.71	34.03	5,135,589	+0.29(+0.86%)
Oct 21, 2011	33.05	33.77	32.94	33.74	4,034,114	+1.21(+3.72%)
Oct 20, 2011	32.32	32.63	31.57	32.53	3,823,601	+0.74(+2.33%)
Oct 19, 2011	32.46	32.66	31.57	31.79	3,985,977	-0.76(-2.34%)
Oct 18, 2011	31.32	32.73	31.16	32.55	3,186,149	+1.17(+3.71%)
Oct 17, 2011	32.09	32.21	31.26	31.38	2,984,474	-0.75(-2.35%)
Oct 14, 2011	31.79	32.19	31.50	32.14	2,137,732	+0.82(+2.63%)
Oct 13, 2011	30.95	31.42	30.71	31.32	2,766,101	-0.04(-0.12%)
Oct 12, 2011	31.01	31.63	31.01	31.35	2,809,029	+0.62(+2.03%)
Oct 11, 2011	30.69	30.97	30.50	30.73	2,192,109	-0.09(-0.30%)
Oct 10, 2011	30.23	30.90	30.22	30.82	2,198,756	+1.19(+4.03%)
Oct 07, 2011	29.77	30.10	29.20	29.63	3,015,670	-0.09(-0.31%)
Oct 06, 2011	29.23	29.76	29.23	29.72	3,913,731	+0.38(+1.31%)
Oct 05, 2011	28.69	29.47	28.31	29.34	3,515,229	+0.84(+2.96%)
Oct 04, 2011	27.28	28.53	26.78	28.49	4,656,416	+0.80(+2.90%)
Oct 03, 2011	28.27	28.85	27.65	27.69	5,766,109	-0.80(-2.80%)
Sep 30, 2011	28.65	29.11	28.42	28.49	4,439,618	-0.68(-2.34%)
Sep 29, 2011	29.89	29.89	28.62	29.17	4,064,901	+0.34(+1.19%)
Sep 28, 2011	30.12	30.18	28.81	28.83	3,906,707	-1.22(-4.05%)
Sep 27, 2011	30.02	30.71	29.67	30.05	5,398,136	+0.84(+2.87%)
Sep 26, 2011	28.05	29.23	27.61	29.21	5,247,889	+1.46(+5.26%)
Sep 23, 2011	28.02	28.46	27.53	27.75	5,328,217	-0.52(-1.83%)
Sep 22, 2011	28.67	28.72	27.78	28.26	5,335,313	-1.39(-4.68%)
Sep 21, 2011	31.20	31.30	29.63	29.65	4,219,943	-1.60(-5.13%)
Sep 20, 2011	31.50	31.90	31.05	31.25	4,006,166	-0.08(-0.26%)
Sep 19, 2011	31.04	31.45	30.64	31.34	4,367,485	-0.37(-1.17%)
Sep 16, 2011	31.40	31.76	31.26	31.71	4,546,377	+0.49(+1.58%)
Sep 15, 2011	30.96	31.33	30.84	31.21	2,404,480	+0.57(+1.87%)
Sep 14, 2011	30.31	31.02	29.76	30.64	3,954,383	+0.53(+1.75%)
Sep 13, 2011	29.67	30.20	29.48	30.11	3,245,383	+0.63(+2.15%)
Sep 12, 2011	29.14	29.61	28.84	29.48	4,506,846	+0.01(+0.03%)
Sep 09, 2011	29.80	29.82	29.29	29.47	5,422,762	-0.70(-2.32%)
Sep 08, 2011	30.05	30.41	29.98	30.17	6,055,087	-0.07(-0.23%)
Sep 07, 2011	29.97	30.25	29.96	30.24	5,933,864	+0.73(+2.47%)
Sep 06, 2011	28.84	29.54	28.75	29.51	5,608,483	-0.15(-0.50%)
Sep 02, 2011	29.63	29.84	29.57	29.66	5,561,149	-0.59(-1.95%)
Sep 01, 2011	30.92	31.11	30.22	30.25	4,212,716	-0.63(-2.04%)
Aug 31, 2011	31.06	31.30	30.67	30.88	4,006,211	+0.04(+0.14%)
Aug 30, 2011	30.30	31.02	30.21	30.84	4,087,631	+0.40(+1.31%)
Aug 29, 2011	29.57	30.45	29.55	30.44	3,292,295	+1.27(+4.35%)
Aug 26, 2011	28.76	29.30	27.88	29.17	3,374,404	+0.51(+1.77%)
Aug 25, 2011	29.17	29.33	28.50	28.66	2,245,971	-0.33(-1.13%)
Aug 24, 2011	28.55	29.03	28.34	28.98	2,790,380	+0.30(+1.05%)
Aug 23, 2011	27.92	28.68	27.76	28.68	3,593,992	+0.89(+3.19%)
Aug 22, 2011	28.36	28.55	27.70	27.80	3,342,543	+0.02(+0.09%)
Aug 19, 2011	27.98	28.72	27.74	27.77	5,086,899	-0.62(-2.17%)
Aug 18, 2011	29.49	29.53	28.17	28.39	5,661,352	-1.97(-6.49%)
Aug 17, 2011	30.51	30.96	30.15	30.36	3,148,648	+0.04(+0.13%)
Aug 16, 2011	30.54	30.65	30.00	30.32	3,538,114	-0.57(-1.85%)
Aug 15, 2011	30.50	30.91	30.30	30.89	4,925,989	+0.63(+2.08%)
Aug 12, 2011	30.70	30.75	30.14	30.26	6,231,144	+0.06(+0.20%)
Aug 11, 2011	29.58	30.54	29.41	30.20	8,054,619	+0.75(+2.53%)
Aug 10, 2011	30.38	30.59	29.40	29.46	6,239,550	-1.71(-5.50%)
Aug 09, 2011	30.52	31.25	29.34	31.17	6,813,460	+1.76(+5.98%)
Aug 08, 2011	30.52	30.89	29.03	29.41	8,484,145	-1.76(-5.64%)
Aug 05, 2011	31.68	31.85	30.51	31.17	7,618,261	+0.08(+0.26%)
Aug 04, 2011	32.62	32.62	31.07	31.09	6,863,621	-1.99(-6.00%)
Aug 03, 2011	32.84	33.12	31.88	33.08	6,499,074	+0.37(+1.13%)
Aug 02, 2011	33.37	33.69	32.70	32.71	4,570,718	-0.87(-2.60%)
Aug 01, 2011	34.19	34.30	33.14	33.58	3,752,843	-0.12(-0.36%)
Jul 29, 2011	33.38	33.98	33.24	33.70	3,126,659	-0.14(-0.41%)
Jul 28, 2011	34.15	34.57	33.79	33.84	3,043,230	-0.18(-0.53%)
Jul 27, 2011	34.50	34.63	33.98	34.02	3,163,815	-0.64(-1.84%)
Jul 26, 2011	35.41	35.42	34.59	34.66	4,268,687	-0.78(-2.21%)
Jul 25, 2011	35.28	35.90	35.14	35.44	3,696,013	-0.16(-0.44%)
Jul 22, 2011	35.70	35.76	35.49	35.60	3,585,067	-0.42(-1.16%)
Jul 21, 2011	36.64	36.68	35.92	36.01	3,558,352	+0.25(+0.71%)
Jul 20, 2011	35.79	35.90	35.50	35.76	2,102,978	+0.04(+0.12%)
Jul 19, 2011	35.69	35.98	35.61	35.72	3,454,270	+0.21(+0.60%)
Jul 18, 2011	35.82	35.82	35.29	35.50	3,467,737	-0.38(-1.07%)
Jul 15, 2011	35.56	35.92	35.46	35.89	2,912,253	+0.49(+1.38%)
Jul 14, 2011	36.01	36.12	35.34	35.40	4,243,330	-0.59(-1.65%)
Jul 13, 2011	36.19	36.39	35.91	35.99	2,861,310	+0.03(+0.09%)
Jul 12, 2011	36.03	36.30	35.90	35.96	2,759,898	-0.17(-0.47%)
Jul 11, 2011	36.25	36.49	35.96	36.13	2,622,700	-0.74(-2.01%)
Jul 08, 2011	36.83	36.91	36.57	36.87	3,566,828	-0.50(-1.34%)
Jul 07, 2011	37.43	37.56	37.26	37.37	2,655,529	+0.34(+0.93%)
Jul 06, 2011	36.74	37.38	36.65	37.03	4,223,471	+0.41(+1.12%)
Jul 05, 2011	36.66	36.73	36.42	36.62	2,487,591	-0.14(-0.39%)
Jul 01, 2011	36.41	36.83	36.20	36.76	1,968,700	+0.42(+1.17%)
Jun 30, 2011	35.82	36.41	35.68	36.34	2,712,506	+0.66(+1.85%)
Jun 29, 2011	35.54	35.78	35.19	35.68	2,836,629	+0.27(+0.77%)
Jun 28, 2011	35.02	35.40	34.77	35.40	3,274,464	+0.60(+1.72%)
Jun 27, 2011	34.70	35.02	34.19	34.80	3,470,905	-0.08(-0.23%)
Jun 24, 2011	34.88	34.98	34.53	34.88	8,128,176	+0.06(+0.17%)
Jun 23, 2011	34.56	34.85	34.12	34.82	3,075,126	-0.29(-0.83%)
Jun 22, 2011	35.12	35.46	34.90	35.12	2,776,479	+0.00(+0.01%)
Jun 21, 2011	34.43	35.18	34.35	35.11	2,326,514	+0.92(+2.69%)
Jun 20, 2011	34.09	34.32	34.06	34.19	1,911,551	+0.27(+0.80%)
Jun 17, 2011	33.91	34.12	33.74	33.92	4,220,798	+0.26(+0.76%)
Jun 16, 2011	33.51	33.89	33.12	33.66	3,097,958	+0.06(+0.17%)
Jun 15, 2011	33.80	34.00	33.32	33.61	2,954,369	-0.61(-1.79%)
Jun 14, 2011	33.96	34.37	33.96	34.22	1,808,480	+0.66(+1.98%)
Jun 13, 2011	33.72	33.84	33.38	33.56	2,602,447	-0.11(-0.32%)
Jun 10, 2011	34.04	34.05	33.60	33.66	2,672,804	-0.46(-1.35%)
Jun 09, 2011	33.89	34.32	33.76	34.12	1,815,714	+0.32(+0.96%)
Jun 08, 2011	34.11	34.12	33.73	33.80	2,688,864	-0.49(-1.44%)
Jun 07, 2011	33.97	34.52	33.90	34.29	3,861,517	+0.63(+1.88%)
Jun 06, 2011	33.97	34.19	33.64	33.66	1,751,526	-0.33(-0.98%)

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.