Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	32.91	33.01	32.53	32.90	60,443,828	+0.14(+0.42%)
May 30, 2012	33.04	33.05	32.73	32.76	28,089,322	-0.79(-2.36%)
May 29, 2012	33.54	33.71	33.28	33.55	31,997,762	+0.42(+1.27%)
May 25, 2012	33.09	33.31	33.08	33.13	19,447,954	-0.12(-0.35%)
May 24, 2012	33.43	33.52	33.06	33.25	39,643,952	-0.22(-0.66%)
May 23, 2012	33.35	33.47	32.89	33.47	61,370,804	-0.28(-0.82%)
May 22, 2012	33.89	34.15	33.60	33.75	24,626,666	-0.12(-0.37%)
May 21, 2012	33.41	33.89	33.33	33.87	32,383,388	+0.73(+2.20%)
May 18, 2012	33.53	33.54	32.85	33.14	31,080,286	-0.24(-0.72%)
May 17, 2012	33.75	33.80	33.38	33.38	38,433,956	-0.41(-1.22%)
May 16, 2012	34.14	34.32	33.77	33.80	34,815,468	-0.34(-0.99%)
May 15, 2012	34.37	34.55	34.10	34.13	26,146,938	-0.43(-1.26%)
May 14, 2012	34.69	34.84	34.57	34.57	32,118,430	-0.68(-1.92%)
May 11, 2012	35.05	35.55	35.05	35.24	21,039,162	-0.22(-0.62%)
May 10, 2012	35.65	35.70	35.41	35.46	22,223,428	+0.17(+0.47%)
May 09, 2012	35.02	35.49	34.86	35.30	45,138,784	-0.41(-1.16%)
May 08, 2012	35.84	35.88	35.33	35.71	30,576,536	-0.56(-1.54%)
May 07, 2012	36.01	36.30	35.98	36.27	31,766,180	+0.26(+0.73%)
May 04, 2012	36.37	36.43	35.97	36.01	29,071,610	-0.56(-1.53%)
May 03, 2012	36.81	36.88	36.49	36.57	20,701,088	-0.32(-0.88%)
May 02, 2012	36.72	36.95	36.58	36.89	23,067,792	-0.29(-0.78%)
May 01, 2012	36.94	37.35	36.91	37.18	22,409,614	+0.15(+0.41%)
Apr 30, 2012	37.07	37.10	36.88	37.03	24,482,610	-0.21(-0.57%)
Apr 27, 2012	37.20	37.31	37.01	37.24	21,430,344	+0.15(+0.41%)
Apr 26, 2012	36.72	37.15	36.68	37.09	19,493,056	+0.22(+0.60%)
Apr 25, 2012	36.80	36.91	36.63	36.87	31,099,946	+0.50(+1.36%)
Apr 24, 2012	36.24	36.54	36.22	36.37	21,091,204	+0.29(+0.80%)
Apr 23, 2012	36.10	36.17	35.85	36.08	34,700,396	-0.74(-2.00%)
Apr 20, 2012	36.73	36.94	36.71	36.82	22,499,626	+0.35(+0.96%)
Apr 19, 2012	36.67	36.88	36.28	36.47	40,447,432	-0.22(-0.60%)
Apr 18, 2012	36.63	36.86	36.57	36.69	28,749,524	-0.19(-0.52%)
Apr 17, 2012	36.64	36.97	36.50	36.88	18,813,102	+0.58(+1.59%)
Apr 16, 2012	36.32	36.45	36.02	36.30	29,682,586	+0.26(+0.73%)
Apr 13, 2012	36.42	36.42	35.99	36.04	39,345,312	-0.70(-1.90%)
Apr 12, 2012	36.26	36.79	36.25	36.74	30,520,188	+0.66(+1.82%)
Apr 11, 2012	36.27	36.33	36.04	36.08	33,347,620	+0.50(+1.39%)
Apr 10, 2012	36.24	36.34	35.58	35.59	37,185,384	-0.78(-2.14%)
Apr 09, 2012	36.14	36.48	36.12	36.37	18,799,698	-0.16(-0.43%)
Apr 05, 2012	36.42	36.74	36.41	36.52	19,607,474	-0.22(-0.60%)
Apr 04, 2012	36.85	36.92	36.54	36.74	29,507,372	-0.84(-2.24%)
Apr 03, 2012	38.03	38.05	37.37	37.58	30,252,476	-0.67(-1.75%)
Apr 02, 2012	37.64	38.36	37.56	38.25	36,922,616	+0.44(+1.17%)
Mar 30, 2012	37.78	37.85	37.54	37.81	32,432,134	+0.34(+0.90%)
Mar 29, 2012	37.34	37.52	37.18	37.47	37,522,968	-0.24(-0.64%)
Mar 28, 2012	37.99	38.02	37.52	37.72	29,684,184	-0.26(-0.69%)
Mar 27, 2012	38.27	38.27	37.96	37.98	21,522,432	-0.24(-0.63%)
Mar 26, 2012	38.02	38.24	38.01	38.22	28,977,690	+0.48(+1.28%)
Mar 23, 2012	37.44	37.74	37.24	37.74	21,451,710	+0.26(+0.70%)
Mar 22, 2012	37.34	37.54	37.29	37.47	24,832,878	-0.26(-0.68%)
Mar 21, 2012	37.84	37.86	37.58	37.73	24,118,404	-0.25(-0.66%)
Mar 20, 2012	37.90	38.04	37.74	37.98	20,457,556	-0.45(-1.18%)
Mar 19, 2012	38.12	38.51	38.10	38.44	24,942,328	+0.20(+0.52%)
Mar 16, 2012	38.26	38.38	38.20	38.24	22,989,812	+0.26(+0.69%)
Mar 15, 2012	37.75	38.03	37.65	37.98	19,918,098	+0.36(+0.95%)
Mar 14, 2012	37.88	37.94	37.51	37.62	27,396,642	-0.34(-0.88%)
Mar 13, 2012	37.49	37.96	37.45	37.95	35,530,548	+0.60(+1.62%)
Mar 12, 2012	37.31	37.40	37.12	37.35	19,922,850	-0.10(-0.26%)
Mar 09, 2012	37.39	37.56	37.31	37.45	33,528,728	-0.12(-0.33%)
Mar 08, 2012	37.36	37.73	37.26	37.57	30,942,726	+0.79(+2.15%)
Mar 07, 2012	36.59	36.82	36.37	36.78	26,148,610	+0.45(+1.23%)
Mar 06, 2012	36.65	36.68	36.23	36.33	31,340,216	-1.20(-3.19%)
Mar 05, 2012	37.65	37.66	37.41	37.53	14,586,083	-0.20(-0.53%)
Mar 02, 2012	37.81	37.84	37.61	37.73	20,955,432	-0.35(-0.92%)
Mar 01, 2012	37.86	38.13	37.83	38.08	29,528,096	+0.43(+1.13%)
Feb 29, 2012	38.23	38.33	37.63	37.65	49,284,980	-0.50(-1.30%)
Feb 28, 2012	37.91	38.16	37.80	38.15	24,125,530	+0.35(+0.94%)
Feb 27, 2012	37.48	37.89	37.40	37.79	29,111,858	-0.20(-0.52%)
Feb 24, 2012	37.92	38.10	37.92	37.99	36,794,728	+0.23(+0.60%)
Feb 23, 2012	37.45	37.79	37.33	37.76	18,466,638	+0.31(+0.84%)
Feb 22, 2012	37.49	37.61	37.37	37.45	23,020,124	-0.11(-0.30%)
Feb 21, 2012	37.69	37.83	37.51	37.56	25,541,602	+0.01(+0.02%)
Feb 17, 2012	37.61	37.61	37.35	37.56	21,008,966	+0.17(+0.45%)
Feb 16, 2012	36.79	37.41	36.75	37.39	25,525,712	+0.51(+1.37%)
Feb 15, 2012	37.15	37.16	36.83	36.88	36,548,488	+0.04(+0.11%)
Feb 14, 2012	36.94	37.01	36.59	36.84	24,732,252	-0.28(-0.74%)
Feb 13, 2012	37.15	37.20	36.97	37.12	23,817,154	+0.42(+1.15%)
Feb 10, 2012	36.72	36.81	36.59	36.70	28,170,374	-0.71(-1.90%)
Feb 09, 2012	37.45	37.49	37.21	37.41	23,612,440	+0.10(+0.26%)
Feb 08, 2012	37.27	37.40	37.08	37.31	20,139,046	+0.13(+0.35%)
Feb 07, 2012	36.98	37.21	36.80	37.18	38,414,688	+0.23(+0.62%)
Feb 06, 2012	36.76	36.99	36.73	36.95	22,281,718	-0.18(-0.49%)
Feb 03, 2012	36.80	37.15	36.75	37.13	22,046,340	+0.58(+1.57%)
Feb 02, 2012	36.57	36.71	36.45	36.56	28,071,280	+0.08(+0.21%)
Feb 01, 2012	36.40	36.68	36.36	36.48	41,044,948	+0.56(+1.57%)
Jan 31, 2012	36.11	36.11	35.70	35.92	38,263,408	+0.19(+0.52%)
Jan 30, 2012	35.58	35.81	35.52	35.73	30,677,600	-0.43(-1.18%)
Jan 27, 2012	35.99	36.25	35.99	36.16	33,197,500	+0.06(+0.17%)
Jan 26, 2012	36.43	36.50	36.02	36.10	29,435,004	+0.01(+0.04%)
Jan 25, 2012	35.55	36.17	35.39	36.08	35,561,852	+0.37(+1.04%)
Jan 24, 2012	35.53	35.77	35.41	35.71	26,530,866	-0.20(-0.56%)
Jan 23, 2012	35.83	36.06	35.78	35.91	26,897,716	+0.14(+0.38%)
Jan 20, 2012	35.54	35.77	35.50	35.77	34,727,636	+0.19(+0.52%)
Jan 19, 2012	35.40	35.95	35.26	35.59	25,051,044	+0.43(+1.23%)
Jan 18, 2012	34.78	35.18	34.74	35.15	23,225,486	+0.58(+1.68%)
Jan 17, 2012	34.62	34.79	34.53	34.57	28,911,086	+0.40(+1.18%)
Jan 13, 2012	34.15	34.20	33.79	34.17	24,902,342	-0.37(-1.08%)
Jan 12, 2012	34.54	34.62	34.28	34.54	19,995,618	+0.14(+0.42%)
Jan 11, 2012	34.23	34.42	34.09	34.40	19,412,020	-0.11(-0.32%)
Jan 10, 2012	34.57	34.59	34.42	34.51	19,466,596	+0.52(+1.52%)
Jan 09, 2012	34.06	34.06	33.75	33.99	18,517,386	+0.13(+0.39%)
Jan 06, 2012	34.20	34.22	33.80	33.86	41,379,240	-0.47(-1.36%)
Jan 05, 2012	34.27	34.37	34.07	34.33	23,741,726	-0.52(-1.48%)
Jan 04, 2012	34.84	34.90	34.58	34.84	21,328,924	+0.72(+2.12%)
Dec 30, 2011	33.93	34.17	33.93	34.12	47,874,304	+0.17(+0.49%)
Dec 29, 2011	33.44	34.00	33.41	33.95	36,587,272	+0.61(+1.83%)
Dec 28, 2011	33.86	33.87	33.33	33.34	29,591,460	-0.61(-1.79%)
Dec 27, 2011	33.99	34.03	33.89	33.95	20,961,944	-0.16(-0.45%)
Dec 23, 2011	33.93	34.11	33.85	34.11	21,632,160	+0.54(+1.60%)
Dec 21, 2011	33.53	33.61	33.27	33.57	40,144,156	-0.18(-0.52%)
Dec 20, 2011	33.35	33.78	33.34	33.74	50,439,316	+1.15(+3.52%)
Dec 19, 2011	33.07	33.13	32.56	32.60	31,502,898	-0.30(-0.92%)
Dec 16, 2011	33.15	33.25	32.76	32.90	41,924,368	-0.14(-0.42%)
Dec 15, 2011	33.27	33.32	32.92	33.04	37,425,584	+0.16(+0.50%)
Dec 14, 2011	33.08	33.20	32.77	32.88	41,376,452	-0.39(-1.19%)
Dec 13, 2011	33.88	34.13	33.12	33.27	49,746,584	-0.46(-1.35%)
Dec 12, 2011	34.00	34.01	33.53	33.73	35,065,372	-1.01(-2.92%)
Dec 09, 2011	34.21	34.76	34.20	34.74	30,419,698	+0.84(+2.49%)
Dec 08, 2011	34.56	34.62	33.86	33.90	38,712,952	-1.15(-3.28%)
Dec 07, 2011	34.57	35.19	34.42	35.05	42,860,208	+0.25(+0.70%)
Dec 06, 2011	34.77	35.03	34.68	34.80	31,412,894	-0.16(-0.47%)
Dec 05, 2011	35.23	35.27	34.76	34.97	26,601,634	+0.39(+1.14%)
Dec 02, 2011	35.03	35.04	34.56	34.57	26,221,050	-0.01(-0.02%)
Dec 01, 2011	34.70	34.96	34.46	34.58	29,045,806	-0.30(-0.86%)
Nov 30, 2011	34.50	34.92	34.43	34.88	63,943,588	+1.69(+5.11%)
Nov 29, 2011	33.12	33.35	32.99	33.18	33,820,932	+0.22(+0.66%)
Nov 28, 2011	32.99	33.09	32.75	32.97	31,805,826	+1.35(+4.26%)
Nov 25, 2011	31.72	32.07	31.62	31.62	15,971,053	-0.16(-0.51%)
Nov 23, 2011	32.27	32.31	31.75	31.78	39,969,860	-0.90(-2.75%)
Nov 22, 2011	32.74	32.88	32.48	32.68	43,981,720	-0.10(-0.29%)
Nov 21, 2011	32.94	32.98	32.53	32.77	37,411,156	-0.85(-2.53%)
Nov 18, 2011	33.90	33.92	33.56	33.63	24,701,120	+0.12(+0.35%)
Nov 17, 2011	34.04	34.18	33.37	33.51	41,701,324	-0.37(-1.09%)
Nov 16, 2011	34.17	34.49	33.86	33.88	38,413,172	-0.66(-1.91%)
Nov 15, 2011	34.52	34.76	34.27	34.54	34,491,068	-0.10(-0.28%)
Nov 14, 2011	34.84	34.94	34.47	34.63	24,807,796	-0.63(-1.78%)
Nov 11, 2011	34.94	35.37	34.92	35.26	28,054,042	+0.86(+2.49%)
Nov 10, 2011	34.68	34.71	34.06	34.40	36,823,396	+0.40(+1.18%)
Nov 09, 2011	34.50	34.61	33.92	34.00	42,118,740	-1.84(-5.13%)
Nov 08, 2011	35.60	35.94	35.27	35.84	33,031,002	+0.43(+1.21%)
Nov 07, 2011	35.22	35.47	34.95	35.41	31,415,230	+0.15(+0.42%)
Nov 04, 2011	35.29	35.42	34.86	35.26	33,921,264	-0.45(-1.26%)
Nov 03, 2011	35.39	35.84	34.86	35.71	35,098,772	+0.88(+2.52%)
Nov 02, 2011	34.82	35.10	34.62	34.83	35,880,940	+0.29(+0.85%)
Nov 01, 2011	34.22	34.93	34.14	34.54	51,026,996	-1.12(-3.13%)
Oct 31, 2011	36.51	36.54	35.65	35.65	43,160,796	-1.95(-5.19%)
Oct 28, 2011	37.35	37.61	37.25	37.61	60,780,960	-0.22(-0.58%)
Oct 27, 2011	37.48	38.03	37.15	37.83	40,309,576	+1.98(+5.53%)
Oct 26, 2011	35.97	36.04	35.13	35.84	28,147,954	+0.48(+1.37%)
Oct 25, 2011	35.74	35.79	35.23	35.36	37,710,692	-0.62(-1.72%)
Oct 24, 2011	35.44	36.04	35.43	35.98	23,564,598	+0.53(+1.50%)
Oct 21, 2011	35.16	35.47	35.11	35.45	31,071,130	+0.84(+2.42%)
Oct 20, 2011	34.63	34.67	34.07	34.61	33,966,228	+0.09(+0.26%)
Oct 19, 2011	34.96	35.08	34.47	34.52	26,781,866	-0.63(-1.80%)
Oct 18, 2011	34.59	35.41	34.19	35.16	40,852,580	+0.50(+1.43%)
Oct 17, 2011	35.20	35.22	34.57	34.66	22,985,010	-0.82(-2.30%)
Oct 14, 2011	35.40	35.54	35.14	35.48	23,838,662	+0.41(+1.16%)
Oct 13, 2011	34.84	35.10	34.54	35.07	24,926,798	+0.01(+0.04%)
Oct 12, 2011	35.02	35.40	34.97	35.05	59,409,040	+0.50(+1.46%)
Oct 11, 2011	34.15	34.59	34.10	34.55	33,742,468	-0.06(-0.18%)
Oct 10, 2011	34.14	34.64	34.14	34.61	32,762,452	+1.27(+3.82%)
Oct 07, 2011	33.74	33.92	33.26	33.34	47,463,340	-0.23(-0.69%)
Oct 06, 2011	33.31	33.59	33.23	33.57	45,301,108	+0.88(+2.69%)
Oct 05, 2011	32.16	32.73	31.91	32.69	49,719,660	+0.50(+1.54%)
Oct 04, 2011	31.32	32.20	30.94	32.20	55,081,016	+0.53(+1.68%)
Oct 03, 2011	32.29	32.66	31.65	31.67	45,709,700	-0.86(-2.64%)
Sep 30, 2011	32.84	33.12	32.50	32.52	43,758,812	-1.14(-3.40%)
Sep 29, 2011	33.90	34.03	33.18	33.67	43,397,948	+0.65(+1.96%)
Sep 28, 2011	33.78	33.97	32.98	33.02	47,800,784	-0.57(-1.70%)
Sep 27, 2011	33.71	34.14	33.39	33.59	51,883,452	+0.81(+2.47%)
Sep 26, 2011	32.33	32.81	31.86	32.78	35,608,064	+0.66(+2.06%)
Sep 23, 2011	31.52	32.18	31.47	32.12	58,149,876	+0.36(+1.14%)
Sep 22, 2011	31.79	31.99	31.37	31.76	72,604,944	-1.06(-3.23%)
Sep 21, 2011	33.80	33.92	32.81	32.82	109,788,432	-1.01(-2.98%)
Sep 20, 2011	33.84	34.20	33.56	33.83	41,072,144	+0.14(+0.40%)
Sep 19, 2011	33.50	33.92	33.29	33.69	32,592,286	-0.95(-2.75%)
Sep 16, 2011	34.69	34.80	34.28	34.65	27,965,190	+0.01(+0.04%)
Sep 15, 2011	34.42	34.66	34.18	34.63	53,498,760	+0.74(+2.17%)
Sep 14, 2011	33.51	34.16	32.95	33.90	38,145,072	+0.50(+1.51%)
Sep 13, 2011	33.04	33.51	32.92	33.39	40,580,584	+0.35(+1.07%)
Sep 12, 2011	32.51	33.05	32.27	33.04	45,738,340	-0.14(-0.43%)
Sep 09, 2011	33.71	33.85	33.04	33.18	34,187,516	-1.19(-3.47%)
Sep 08, 2011	34.57	34.98	34.28	34.37	25,580,922	-0.69(-1.98%)
Sep 07, 2011	34.53	35.08	34.42	35.07	26,930,918	+1.01(+2.98%)
Sep 06, 2011	33.56	34.07	33.46	34.05	40,015,940	-1.16(-3.29%)
Sep 02, 2011	35.36	35.58	35.14	35.21	34,245,796	-0.80(-2.23%)
Sep 01, 2011	36.29	36.61	36.01	36.01	31,014,278	-0.45(-1.23%)
Aug 31, 2011	36.38	36.69	36.22	36.46	42,772,056	+0.65(+1.82%)
Aug 30, 2011	35.62	35.97	35.35	35.81	24,697,900	-0.21(-0.59%)
Aug 29, 2011	35.69	36.04	35.68	36.02	26,836,342	+0.84(+2.38%)
Aug 26, 2011	34.52	35.30	34.14	35.18	39,079,912	+0.54(+1.57%)
Aug 25, 2011	35.41	35.55	34.53	34.64	27,322,186	-0.86(-2.42%)
Aug 24, 2011	35.20	35.70	35.00	35.50	26,506,624	+0.01(+0.04%)
Aug 23, 2011	34.78	35.52	34.55	35.48	36,478,460	+1.12(+3.25%)
Aug 22, 2011	35.20	35.23	34.34	34.37	34,389,576	+0.22(+0.64%)
Aug 19, 2011	34.33	35.18	34.10	34.15	43,184,904	-0.59(-1.70%)
Aug 18, 2011	35.19	35.27	34.44	34.74	47,990,728	-1.78(-4.86%)
Aug 17, 2011	36.65	36.96	36.30	36.52	30,381,582	+0.21(+0.58%)
Aug 16, 2011	36.21	36.73	35.93	36.31	34,139,840	-0.54(-1.46%)
Aug 15, 2011	36.44	36.85	36.44	36.85	30,724,658	+0.84(+2.33%)
Aug 12, 2011	35.97	36.29	35.53	36.01	38,554,784	+0.41(+1.15%)
Aug 11, 2011	34.14	35.86	34.09	35.60	52,483,516	+1.63(+4.79%)
Aug 10, 2011	35.14	35.18	33.92	33.97	63,682,652	-2.16(-5.97%)
Aug 09, 2011	36.04	36.13	34.16	36.13	81,772,568	+2.28(+6.74%)
Aug 08, 2011	35.20	35.67	33.78	33.85	79,174,544	-2.73(-7.47%)
Aug 05, 2011	36.76	36.86	35.25	36.58	90,781,984	+0.64(+1.77%)
Aug 04, 2011	37.36	37.44	35.90	35.95	58,634,284	-2.70(-6.98%)
Aug 03, 2011	38.66	38.72	37.98	38.64	53,147,244	+0.22(+0.58%)
Aug 02, 2011	39.01	39.35	38.41	38.42	37,530,448	-1.04(-2.64%)
Aug 01, 2011	40.41	40.43	39.14	39.46	38,430,740	-0.50(-1.26%)
Jul 29, 2011	39.79	40.32	39.63	39.96	41,963,540	+0.10(+0.26%)
Jul 28, 2011	39.89	40.27	39.82	39.86	25,768,998	-0.10(-0.24%)
Jul 27, 2011	40.68	40.70	39.88	39.96	43,492,040	-0.99(-2.43%)
Jul 26, 2011	40.92	41.09	40.74	40.95	21,234,876	+0.25(+0.60%)
Jul 25, 2011	40.70	40.89	40.62	40.70	22,889,110	-0.26(-0.63%)
Jul 22, 2011	40.94	41.01	40.92	40.96	17,415,826	+0.04(+0.10%)
Jul 21, 2011	40.48	40.99	40.41	40.92	39,742,736	+0.85(+2.12%)
Jul 20, 2011	39.96	40.13	39.74	40.07	22,885,012	+0.47(+1.19%)
Jul 19, 2011	39.35	39.70	39.35	39.60	30,531,810	+0.59(+1.50%)
Jul 18, 2011	39.10	39.21	38.70	39.02	34,728,752	-0.59(-1.48%)
Jul 15, 2011	39.66	39.81	39.40	39.60	29,630,310	+0.14(+0.34%)
Jul 14, 2011	40.02	40.11	39.38	39.47	35,925,876	-0.35(-0.87%)
Jul 13, 2011	39.67	40.21	39.58	39.81	32,810,746	+0.59(+1.49%)
Jul 12, 2011	39.25	39.68	39.18	39.23	25,631,362	-0.27(-0.67%)
Jul 11, 2011	39.83	39.93	39.42	39.49	36,930,748	-1.23(-3.03%)
Jul 08, 2011	40.79	40.94	40.50	40.73	25,285,096	-0.51(-1.24%)
Jul 07, 2011	41.12	41.32	41.06	41.24	23,046,270	+0.35(+0.87%)
Jul 06, 2011	40.79	40.94	40.60	40.88	19,069,416	-0.26(-0.63%)
Jul 05, 2011	41.21	41.33	41.03	41.14	25,853,928	-0.25(-0.59%)
Jul 01, 2011	40.87	41.43	40.76	41.39	25,111,934	+0.45(+1.10%)
Jun 30, 2011	40.55	41.07	40.49	40.94	45,249,948	+0.59(+1.45%)
Jun 29, 2011	40.09	40.38	39.86	40.35	42,174,872	+0.69(+1.75%)
Jun 28, 2011	39.36	39.69	39.31	39.66	30,757,526	+0.47(+1.20%)
Jun 27, 2011	38.84	39.29	38.76	39.19	24,855,338	+0.32(+0.82%)
Jun 24, 2011	39.26	39.28	38.81	38.87	27,445,864	-0.37(-0.95%)
Jun 23, 2011	38.84	39.26	38.59	39.24	33,228,416	-0.34(-0.86%)
Jun 22, 2011	39.77	40.00	39.56	39.58	30,815,244	+0.23(+0.58%)
Jun 21, 2011	38.89	39.37	38.85	39.35	26,478,088	+0.83(+2.17%)
Jun 20, 2011	38.49	38.58	38.43	38.52	24,799,794	-0.05(-0.12%)
Jun 17, 2011	38.71	38.76	38.47	38.56	34,209,280	+0.37(+0.98%)
Jun 16, 2011	38.14	38.40	37.86	38.19	32,448,364	-0.13(-0.34%)
Jun 15, 2011	38.84	38.99	38.23	38.32	40,580,092	-1.30(-3.29%)
Jun 14, 2011	39.49	39.73	39.46	39.62	24,930,476	+0.69(+1.77%)
Jun 13, 2011	39.02	39.17	38.72	38.93	39,768,496	+0.06(+0.15%)
Jun 10, 2011	39.45	39.46	38.76	38.87	36,453,672	-0.92(-2.31%)
Jun 09, 2011	39.52	39.89	39.42	39.79	22,802,590	+0.41(+1.03%)
Jun 08, 2011	39.60	39.73	39.33	39.39	28,139,030	-0.51(-1.28%)
Jun 07, 2011	40.04	40.19	39.88	39.90	36,325,904	+0.36(+0.91%)
Jun 06, 2011	39.96	39.99	39.51	39.54	24,854,242	-0.52(-1.30%)

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.