Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	31.66	32.09	31.31	31.95	1,514,969	+0.24(+0.77%)
May 30, 2012	32.20	32.20	31.69	31.70	1,553,160	-0.81(-2.48%)
May 29, 2012	32.46	32.63	32.14	32.51	1,386,714	+0.33(+1.03%)
May 25, 2012	32.25	32.43	32.01	32.17	1,116,281	-0.13(-0.39%)
May 24, 2012	32.25	32.31	31.84	32.30	1,864,898	+0.10(+0.32%)
May 23, 2012	31.83	32.25	31.55	32.20	2,207,721	+0.11(+0.35%)
May 22, 2012	32.02	32.61	31.93	32.09	2,293,895	+0.04(+0.14%)
May 21, 2012	31.95	32.21	31.67	32.04	2,028,941	+0.10(+0.32%)
May 18, 2012	32.36	32.56	31.86	31.94	2,494,455	-0.30(-0.92%)
May 17, 2012	32.50	32.59	32.17	32.23	1,910,828	-0.30(-0.91%)
May 16, 2012	33.07	33.23	32.52	32.53	1,346,302	-0.30(-0.90%)
May 15, 2012	32.71	33.03	32.55	32.83	1,704,607	+0.13(+0.41%)
May 14, 2012	32.97	33.14	32.69	32.69	1,655,489	-0.69(-2.06%)
May 11, 2012	33.26	33.59	33.06	33.38	1,688,951	-0.19(-0.55%)
May 10, 2012	33.76	34.02	33.50	33.57	1,857,684	+0.16(+0.47%)
May 09, 2012	33.75	33.83	33.10	33.41	2,103,581	-0.79(-2.31%)
May 08, 2012	34.28	34.60	33.89	34.20	1,760,457	-0.37(-1.07%)
May 07, 2012	34.36	34.78	34.29	34.57	813,485	+0.09(+0.26%)
May 04, 2012	34.64	34.73	34.36	34.48	1,587,312	-0.32(-0.91%)
May 03, 2012	34.83	35.17	34.75	34.80	1,582,927	-0.06(-0.17%)
May 02, 2012	35.15	35.20	34.76	34.86	1,662,478	-0.52(-1.46%)
May 01, 2012	35.13	35.74	35.08	35.38	1,437,520	+0.19(+0.55%)
Apr 30, 2012	35.14	35.31	34.97	35.19	1,183,831	-0.01(-0.04%)
Apr 27, 2012	35.04	35.34	34.90	35.20	1,436,542	+0.30(+0.87%)
Apr 26, 2012	34.55	35.02	34.46	34.90	1,818,687	+0.19(+0.55%)
Apr 25, 2012	34.68	34.82	34.42	34.71	1,674,889	+0.36(+1.06%)
Apr 24, 2012	33.90	34.48	33.88	34.34	1,073,239	+0.45(+1.33%)
Apr 23, 2012	33.90	34.01	33.62	33.89	1,331,550	-0.38(-1.10%)
Apr 20, 2012	34.52	34.69	34.20	34.27	1,908,304	-0.10(-0.30%)
Apr 19, 2012	34.51	34.78	34.08	34.37	1,470,606	-0.07(-0.19%)
Apr 18, 2012	34.51	34.90	34.38	34.44	1,373,918	-0.24(-0.68%)
Apr 17, 2012	34.13	35.00	33.91	34.68	2,448,322	+0.53(+1.54%)
Apr 16, 2012	34.22	34.27	33.71	34.15	1,616,851	+0.34(+1.01%)
Apr 13, 2012	34.52	34.58	33.74	33.81	1,645,942	-0.81(-2.33%)
Apr 12, 2012	33.94	34.65	33.94	34.62	1,006,499	+0.57(+1.67%)
Apr 11, 2012	33.97	34.29	33.87	34.05	1,658,537	+0.53(+1.59%)
Apr 10, 2012	34.07	34.36	33.50	33.51	1,732,587	-0.68(-1.99%)
Apr 09, 2012	34.31	34.61	33.99	34.19	1,195,495	-0.65(-1.87%)
Apr 05, 2012	34.63	34.94	34.63	34.85	1,595,054	+0.04(+0.13%)
Apr 04, 2012	35.02	35.20	34.64	34.80	1,365,019	-0.64(-1.80%)
Apr 03, 2012	35.35	35.47	35.09	35.44	1,763,920	+0.05(+0.15%)
Apr 02, 2012	35.21	35.52	34.88	35.39	1,331,866	+0.28(+0.80%)
Mar 30, 2012	35.10	35.19	34.65	35.10	1,414,263	+0.26(+0.74%)
Mar 29, 2012	34.93	34.95	34.46	34.85	1,158,148	-0.32(-0.90%)
Mar 28, 2012	35.16	35.42	34.85	35.16	3,249,889	+0.04(+0.11%)
Mar 27, 2012	35.54	35.62	35.05	35.13	1,812,585	-0.31(-0.88%)
Mar 26, 2012	35.27	35.59	35.18	35.44	1,668,473	+0.47(+1.35%)
Mar 23, 2012	34.65	35.03	34.64	34.96	1,451,109	+0.23(+0.66%)
Mar 22, 2012	34.82	34.90	34.46	34.73	1,711,207	-0.33(-0.95%)
Mar 21, 2012	35.30	35.38	34.91	35.07	1,415,935	-0.16(-0.44%)
Mar 20, 2012	35.02	35.30	34.71	35.22	1,092,085	-0.01(-0.02%)
Mar 19, 2012	34.92	35.36	34.46	35.23	1,836,806	+0.26(+0.74%)
Mar 16, 2012	35.04	35.14	34.62	34.97	3,588,314	+0.05(+0.15%)
Mar 15, 2012	34.03	35.13	33.84	34.92	3,138,668	+0.93(+2.74%)
Mar 14, 2012	33.70	34.00	33.41	33.99	3,648,600	+0.27(+0.81%)
Mar 13, 2012	33.35	33.79	33.11	33.71	3,139,562	+0.70(+2.13%)
Mar 12, 2012	32.81	33.03	32.69	33.01	1,402,464	+0.25(+0.77%)
Mar 09, 2012	32.74	32.99	32.52	32.76	1,415,471	+0.23(+0.70%)
Mar 08, 2012	32.54	32.60	32.27	32.53	1,531,686	+0.24(+0.76%)
Mar 07, 2012	32.10	32.35	32.07	32.29	1,492,383	+0.32(+1.00%)
Mar 06, 2012	32.27	32.34	31.69	31.97	1,671,558	-0.62(-1.90%)
Mar 05, 2012	32.86	32.87	32.23	32.59	1,358,692	-0.44(-1.34%)
Mar 02, 2012	33.00	33.26	32.92	33.03	1,104,249	-0.02(-0.07%)
Mar 01, 2012	32.73	33.13	32.68	33.05	1,467,071	+0.40(+1.24%)
Feb 29, 2012	32.67	32.95	32.51	32.64	1,863,364	+0.01(+0.05%)
Feb 28, 2012	32.71	32.79	32.45	32.63	1,361,724	-0.03(-0.09%)
Feb 27, 2012	32.03	32.70	31.81	32.66	1,544,752	+0.42(+1.30%)
Feb 24, 2012	32.41	32.45	32.14	32.24	962,702	-0.01(-0.05%)
Feb 23, 2012	31.64	32.25	31.43	32.25	1,088,799	+0.63(+2.00%)
Feb 22, 2012	32.05	32.13	31.54	31.62	1,291,416	-0.52(-1.62%)
Feb 21, 2012	32.23	32.47	32.01	32.14	905,063	-0.11(-0.34%)
Feb 17, 2012	32.38	32.50	32.00	32.25	1,385,818	+0.02(+0.07%)
Feb 16, 2012	31.81	32.29	31.67	32.23	1,240,165	+0.49(+1.55%)
Feb 15, 2012	32.04	32.14	31.57	31.74	1,138,848	-0.17(-0.53%)
Feb 14, 2012	32.03	32.03	31.51	31.91	1,625,604	-0.18(-0.55%)
Feb 13, 2012	32.29	32.34	31.89	32.09	1,058,236	+0.01(+0.05%)
Feb 10, 2012	32.03	32.23	31.82	32.07	1,529,371	-0.32(-0.98%)
Feb 09, 2012	32.59	32.61	32.27	32.39	1,692,234	-0.10(-0.29%)
Feb 08, 2012	32.50	32.55	32.32	32.48	1,386,167	+0.01(+0.05%)
Feb 07, 2012	32.33	32.56	31.95	32.47	1,977,519	+0.01(+0.05%)
Feb 06, 2012	32.27	32.56	32.16	32.45	2,435,199	+0.04(+0.14%)
Feb 03, 2012	31.70	32.53	31.64	32.41	3,402,451	+1.24(+3.99%)
Feb 02, 2012	31.04	31.30	30.85	31.17	2,013,980	+0.19(+0.60%)
Feb 01, 2012	30.53	31.27	30.46	30.98	2,525,650	+0.72(+2.37%)
Jan 31, 2012	30.45	30.59	30.06	30.26	1,804,618	-0.14(-0.46%)
Jan 30, 2012	30.36	30.58	30.13	30.40	1,637,674	-0.23(-0.74%)
Jan 27, 2012	29.94	30.75	29.87	30.63	2,231,506	+0.43(+1.44%)
Jan 26, 2012	31.01	31.37	30.14	30.20	3,656,353	-0.87(-2.79%)
Jan 25, 2012	31.34	31.95	30.87	31.06	3,846,763	-0.39(-1.24%)
Jan 24, 2012	31.61	31.73	31.32	31.45	1,577,342	-0.28(-0.88%)
Jan 23, 2012	31.43	31.86	31.28	31.73	2,306,985	+0.07(+0.23%)
Jan 20, 2012	31.00	31.68	30.86	31.66	2,025,232	+0.70(+2.26%)
Jan 19, 2012	30.35	31.11	30.20	30.96	2,001,402	+0.66(+2.18%)
Jan 18, 2012	30.51	30.77	29.98	30.30	5,145,879	-0.52(-1.69%)
Jan 17, 2012	31.32	31.40	30.75	30.82	3,269,158	-0.18(-0.57%)
Jan 13, 2012	30.75	31.00	30.43	31.00	2,264,618	-0.26(-0.82%)
Jan 12, 2012	31.09	31.30	30.81	31.25	1,647,401	+0.19(+0.62%)
Jan 11, 2012	30.73	31.09	30.72	31.06	1,201,211	+0.19(+0.62%)
Jan 10, 2012	30.85	31.02	30.71	30.87	1,742,936	+0.43(+1.42%)
Jan 09, 2012	30.27	30.45	30.11	30.44	1,293,548	+0.29(+0.98%)
Jan 06, 2012	30.17	30.21	29.72	30.14	1,437,070	+0.04(+0.12%)
Jan 05, 2012	29.66	30.23	29.30	30.11	1,405,752	+0.26(+0.86%)
Jan 04, 2012	29.78	29.97	29.46	29.85	1,596,585	+0.70(+2.40%)
Dec 30, 2011	29.36	29.42	29.04	29.15	967,060	-0.21(-0.70%)
Dec 29, 2011	29.09	29.48	29.06	29.36	1,651,752	+0.35(+1.22%)
Dec 28, 2011	29.50	29.79	28.96	29.01	1,565,862	-0.59(-1.99%)
Dec 27, 2011	29.72	30.11	29.58	29.59	1,237,599	-0.32(-1.06%)
Dec 23, 2011	30.01	30.01	29.64	29.91	921,097	+0.79(+2.70%)
Dec 21, 2011	29.03	29.18	28.72	29.12	1,935,048	+0.13(+0.46%)
Dec 20, 2011	28.67	29.15	28.49	28.99	2,739,980	+0.85(+3.00%)
Dec 19, 2011	28.67	28.84	28.04	28.15	2,735,338	-0.51(-1.77%)
Dec 16, 2011	29.03	29.35	28.51	28.65	4,058,076	-0.19(-0.66%)
Dec 15, 2011	29.23	29.30	28.81	28.84	2,713,314	-0.01(-0.03%)
Dec 14, 2011	28.65	29.10	28.49	28.85	2,890,250	+0.07(+0.23%)
Dec 13, 2011	28.83	29.19	28.40	28.79	4,827,899	-0.07(-0.23%)
Dec 12, 2011	28.95	29.05	28.65	28.85	3,184,839	-0.36(-1.23%)
Dec 09, 2011	28.89	29.33	28.81	29.21	2,191,438	+0.57(+1.98%)
Dec 08, 2011	29.52	29.57	28.59	28.65	3,347,706	-1.14(-3.83%)
Dec 07, 2011	28.98	29.90	28.82	29.78	3,222,866	+0.65(+2.25%)
Dec 06, 2011	28.74	29.34	28.32	29.13	5,466,582	+0.38(+1.32%)
Dec 05, 2011	28.36	28.82	28.17	28.75	3,205,347	+0.82(+2.93%)
Dec 02, 2011	27.59	28.15	27.52	27.93	2,794,123	+0.69(+2.52%)
Dec 01, 2011	27.28	27.46	27.01	27.25	1,741,752	-0.22(-0.80%)
Nov 30, 2011	26.72	27.51	26.44	27.47	3,967,612	+1.64(+6.33%)
Nov 29, 2011	26.00	26.12	25.71	25.83	1,754,461	-0.14(-0.53%)
Nov 28, 2011	26.33	26.58	25.65	25.97	2,966,080	+0.36(+1.43%)
Nov 25, 2011	25.47	26.05	25.45	25.61	935,524	-0.01(-0.06%)
Nov 23, 2011	26.06	26.12	25.55	25.62	2,958,343	-0.66(-2.50%)
Nov 22, 2011	26.70	26.79	26.28	26.28	2,093,882	-0.47(-1.77%)
Nov 21, 2011	26.54	26.88	26.45	26.75	3,212,098	-0.21(-0.79%)
Nov 18, 2011	27.28	27.36	26.81	26.96	2,661,418	-0.11(-0.40%)
Nov 17, 2011	27.63	27.75	26.92	27.07	2,793,563	-0.57(-2.06%)
Nov 16, 2011	28.20	28.30	27.56	27.64	3,304,923	-0.89(-3.12%)
Nov 15, 2011	28.31	28.68	28.01	28.53	2,116,085	+0.20(+0.70%)
Nov 14, 2011	29.12	29.20	28.06	28.33	2,594,096	-0.88(-3.00%)
Nov 11, 2011	28.83	29.32	28.76	29.21	1,824,601	+0.88(+3.09%)
Nov 10, 2011	28.55	28.65	28.06	28.33	2,223,380	+0.22(+0.78%)
Nov 09, 2011	28.98	28.99	28.05	28.12	2,585,515	-1.66(-5.59%)
Nov 08, 2011	29.40	29.84	29.14	29.78	1,877,156	+0.57(+1.95%)
Nov 07, 2011	28.98	29.28	28.66	29.21	1,411,829	+0.26(+0.88%)
Nov 04, 2011	29.30	29.32	28.56	28.96	2,602,060	-0.66(-2.24%)
Nov 03, 2011	29.35	29.68	28.52	29.62	2,676,349	+0.63(+2.19%)
Nov 02, 2011	28.74	29.23	28.56	28.98	2,109,798	+0.74(+2.61%)
Nov 01, 2011	28.60	28.93	28.21	28.25	3,880,499	-1.29(-4.37%)
Oct 31, 2011	30.21	30.29	29.54	29.54	3,298,785	-1.13(-3.69%)
Oct 28, 2011	30.86	30.86	30.38	30.67	2,400,031	-0.29(-0.94%)
Oct 27, 2011	30.28	31.17	30.09	30.96	4,099,265	+1.88(+6.45%)
Oct 26, 2011	29.13	29.38	28.58	29.09	3,491,009	+0.34(+1.19%)
Oct 25, 2011	29.39	29.39	28.70	28.74	3,049,414	-0.90(-3.03%)
Oct 24, 2011	29.13	29.93	29.10	29.64	3,631,508	+0.45(+1.55%)
Oct 21, 2011	28.55	29.19	28.46	29.19	4,962,345	+1.01(+3.57%)
Oct 20, 2011	27.67	28.34	27.33	28.18	3,254,218	+0.50(+1.79%)
Oct 19, 2011	28.51	28.98	27.58	27.69	5,088,067	-0.62(-2.19%)
Oct 18, 2011	27.50	28.51	27.33	28.31	7,076,121	+1.19(+4.39%)
Oct 17, 2011	26.88	27.33	26.76	27.12	4,541,580	+0.16(+0.60%)
Oct 14, 2011	27.27	27.33	26.56	26.96	3,700,028	+0.06(+0.22%)
Oct 13, 2011	27.53	27.61	26.61	26.90	3,877,298	-0.86(-3.10%)
Oct 12, 2011	27.44	28.18	27.28	27.76	2,916,657	+0.53(+1.93%)
Oct 11, 2011	27.09	27.39	26.67	27.23	2,818,265	-0.09(-0.35%)
Oct 10, 2011	26.70	27.34	26.56	27.33	2,759,706	+1.29(+4.96%)
Oct 07, 2011	27.05	27.24	25.94	26.04	4,130,910	-0.76(-2.83%)
Oct 06, 2011	26.69	26.86	25.97	26.79	2,940,138	+0.25(+0.93%)
Oct 05, 2011	26.01	26.69	25.81	26.55	4,167,509	+0.26(+0.97%)
Oct 04, 2011	24.41	26.31	24.23	26.29	5,606,640	+1.47(+5.91%)
Oct 03, 2011	25.21	25.67	24.71	24.82	4,316,354	-0.71(-2.77%)
Sep 30, 2011	25.82	26.08	25.53	25.53	3,313,409	-0.75(-2.86%)
Sep 29, 2011	25.96	26.29	25.56	26.28	3,688,097	+0.89(+3.51%)
Sep 28, 2011	26.04	26.18	25.39	25.39	3,550,553	-0.59(-2.28%)
Sep 27, 2011	26.22	26.78	25.79	25.98	3,479,230	+0.39(+1.51%)
Sep 26, 2011	25.28	25.63	24.82	25.60	2,855,955	+0.58(+2.30%)
Sep 23, 2011	24.79	25.51	24.55	25.02	3,140,544	+0.18(+0.73%)
Sep 22, 2011	24.78	25.05	24.46	24.84	5,634,833	-0.58(-2.30%)
Sep 21, 2011	26.13	26.25	25.42	25.42	4,317,570	-0.59(-2.27%)
Sep 20, 2011	26.13	26.36	26.01	26.01	2,409,433	-0.02(-0.08%)
Sep 19, 2011	26.60	26.66	25.80	26.04	2,876,207	-0.97(-3.59%)
Sep 16, 2011	27.19	27.39	26.67	27.01	3,883,527	-0.14(-0.51%)
Sep 15, 2011	26.97	27.25	26.64	27.15	3,246,862	+0.46(+1.72%)
Sep 14, 2011	26.31	27.01	25.77	26.69	2,574,337	+0.59(+2.27%)
Sep 13, 2011	26.32	26.63	25.89	26.09	2,793,231	-0.12(-0.47%)
Sep 12, 2011	25.57	26.25	25.31	26.22	3,047,597	+0.30(+1.15%)
Sep 09, 2011	26.28	26.66	25.74	25.92	3,412,312	-0.67(-2.53%)
Sep 08, 2011	27.01	27.22	26.52	26.59	2,678,893	-0.72(-2.62%)
Sep 07, 2011	26.47	27.31	26.39	27.31	2,065,634	+1.23(+4.70%)
Sep 06, 2011	25.54	26.13	25.43	26.08	3,538,475	-0.38(-1.42%)
Sep 02, 2011	26.95	27.04	26.41	26.46	2,539,842	-1.08(-3.92%)
Sep 01, 2011	27.93	28.14	27.52	27.54	4,338,079	-0.29(-1.04%)
Aug 31, 2011	28.08	28.25	27.59	27.82	5,294,136	-0.11(-0.39%)
Aug 30, 2011	27.86	28.11	27.50	27.93	2,405,461	-0.18(-0.64%)
Aug 29, 2011	27.33	28.12	27.26	28.11	8,038,206	+1.15(+4.27%)
Aug 26, 2011	26.72	27.28	26.21	26.96	4,607,945	+0.04(+0.13%)
Aug 25, 2011	27.56	28.00	26.54	26.93	7,331,301	-0.21(-0.77%)
Aug 24, 2011	26.07	27.16	25.98	27.14	2,729,500	+0.91(+3.48%)
Aug 23, 2011	25.46	26.45	25.25	26.22	4,805,899	+0.80(+3.16%)
Aug 22, 2011	25.71	25.83	25.33	25.42	3,848,636	+0.23(+0.92%)
Aug 19, 2011	25.30	26.03	25.13	25.19	3,585,250	-0.41(-1.60%)
Aug 18, 2011	26.21	26.25	25.42	25.60	4,617,689	-1.38(-5.11%)
Aug 17, 2011	27.16	27.25	26.77	26.98	2,311,337	+0.02(+0.08%)
Aug 16, 2011	26.97	27.32	26.67	26.96	3,246,047	-0.30(-1.09%)
Aug 15, 2011	26.81	27.26	26.81	27.25	3,790,471	+0.67(+2.51%)
Aug 12, 2011	27.19	27.60	26.43	26.59	4,857,650	-0.33(-1.21%)
Aug 11, 2011	25.96	27.15	25.86	26.91	10,302,013	+0.75(+2.85%)
Aug 10, 2011	27.62	27.62	26.04	26.17	9,437,881	-2.11(-7.45%)
Aug 09, 2011	27.87	28.32	26.80	28.27	8,203,326	+1.01(+3.69%)
Aug 08, 2011	29.46	29.85	27.17	27.27	7,752,949	-2.64(-8.84%)
Aug 05, 2011	30.16	30.30	29.29	29.91	4,996,709	+0.16(+0.54%)
Aug 04, 2011	31.10	31.16	29.71	29.75	4,539,877	-1.64(-5.24%)
Aug 03, 2011	31.17	31.50	30.81	31.40	1,848,777	+0.22(+0.72%)
Aug 02, 2011	32.13	32.24	31.14	31.17	2,424,647	-1.26(-3.89%)
Aug 01, 2011	32.82	33.13	32.17	32.43	2,542,551	-0.09(-0.28%)
Jul 29, 2011	32.07	32.68	31.92	32.52	2,639,142	+0.19(+0.59%)
Jul 28, 2011	32.58	32.95	32.32	32.33	1,843,654	-0.16(-0.49%)
Jul 27, 2011	32.87	32.93	32.45	32.49	2,537,585	-0.54(-1.62%)
Jul 26, 2011	33.07	33.21	32.82	33.02	1,605,836	+0.02(+0.07%)
Jul 25, 2011	33.05	33.17	32.87	33.00	2,385,502	-0.25(-0.76%)
Jul 22, 2011	33.10	33.31	32.79	33.26	3,426,068	+0.05(+0.15%)
Jul 21, 2011	32.08	33.22	31.87	33.21	4,161,542	+1.20(+3.76%)
Jul 20, 2011	31.79	33.03	31.65	32.00	4,902,903	+0.40(+1.26%)
Jul 19, 2011	31.54	31.75	31.13	31.61	4,954,410	+0.18(+0.58%)
Jul 18, 2011	31.93	31.98	31.29	31.42	3,477,581	-0.65(-2.03%)
Jul 15, 2011	32.29	32.41	31.74	32.08	2,407,765	-0.11(-0.34%)
Jul 14, 2011	32.91	33.01	32.09	32.18	2,690,105	-0.65(-1.98%)
Jul 13, 2011	32.90	33.31	32.82	32.84	1,492,550	+0.02(+0.07%)
Jul 12, 2011	32.43	33.19	32.42	32.81	1,950,635	+0.24(+0.73%)
Jul 11, 2011	32.88	32.95	32.34	32.58	2,526,711	-0.64(-1.94%)
Jul 08, 2011	33.35	33.47	33.09	33.22	2,084,030	-0.53(-1.57%)
Jul 07, 2011	33.54	34.02	33.50	33.75	2,097,393	+0.43(+1.30%)
Jul 06, 2011	33.06	33.43	32.91	33.31	2,308,797	+0.17(+0.50%)
Jul 05, 2011	33.61	33.62	33.09	33.15	1,740,272	-0.53(-1.57%)
Jul 01, 2011	33.31	33.77	33.21	33.68	2,017,400	+0.39(+1.17%)
Jun 30, 2011	33.56	33.56	33.04	33.29	2,274,636	-0.13(-0.39%)
Jun 29, 2011	32.92	33.53	32.84	33.42	3,152,725	+0.64(+1.94%)
Jun 28, 2011	32.89	32.97	32.56	32.78	1,548,422	-0.01(-0.04%)
Jun 27, 2011	32.63	33.07	32.57	32.79	1,724,204	+0.22(+0.67%)
Jun 24, 2011	32.95	33.11	32.29	32.58	6,777,651	-0.38(-1.16%)
Jun 23, 2011	33.11	33.19	32.74	32.96	2,344,776	-0.53(-1.58%)
Jun 22, 2011	33.70	33.87	33.46	33.49	1,763,968	-0.43(-1.26%)
Jun 21, 2011	33.85	34.00	33.71	33.92	1,413,988	+0.20(+0.58%)
Jun 20, 2011	33.72	33.87	33.67	33.72	1,459,871	-0.17(-0.49%)
Jun 17, 2011	33.94	34.01	33.57	33.89	3,224,298	+0.32(+0.95%)
Jun 16, 2011	33.60	33.97	33.46	33.57	2,719,520	-0.01(-0.02%)
Jun 15, 2011	34.11	34.14	33.46	33.58	3,341,157	-0.78(-2.28%)
Jun 14, 2011	34.54	34.76	34.31	34.36	1,749,341	+0.10(+0.30%)
Jun 13, 2011	33.94	34.35	33.80	34.26	2,006,732	+0.39(+1.14%)
Jun 10, 2011	34.08	34.18	33.51	33.87	1,895,088	-0.42(-1.24%)
Jun 09, 2011	33.73	34.40	33.57	34.29	1,794,237	+0.68(+2.03%)
Jun 08, 2011	33.68	33.97	33.52	33.61	1,843,236	-0.07(-0.19%)
Jun 07, 2011	33.96	34.10	33.67	33.68	1,569,378	-0.21(-0.62%)
Jun 06, 2011	34.04	34.10	33.72	33.89	1,753,057	-0.12(-0.34%)

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.