Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.27	34.27	32.77	33.56	4,765,685	-0.63(-1.83%)
May 30, 2012	34.93	35.17	34.16	34.19	4,245,974	-1.48(-4.16%)
May 29, 2012	34.80	35.90	34.70	35.68	4,679,333	+1.35(+3.93%)
May 25, 2012	34.52	34.68	34.06	34.33	4,251,677	+0.45(+1.32%)
May 24, 2012	33.23	33.89	33.08	33.88	4,475,821	+0.73(+2.20%)
May 23, 2012	32.29	33.33	31.72	33.15	2,965,185	+0.37(+1.14%)
May 22, 2012	33.25	33.47	32.56	32.78	2,415,503	-0.29(-0.87%)
May 21, 2012	31.92	33.15	31.81	33.07	3,100,031	+1.18(+3.68%)
May 18, 2012	32.12	32.44	31.72	31.89	2,754,053	-0.14(-0.43%)
May 17, 2012	33.46	33.48	32.02	32.03	3,185,489	-1.37(-4.10%)
May 16, 2012	34.16	34.71	33.38	33.40	2,516,043	-0.66(-1.95%)
May 15, 2012	34.81	34.99	33.95	34.06	2,284,881	-0.72(-2.07%)
May 14, 2012	35.22	35.24	34.75	34.78	2,391,663	-1.03(-2.88%)
May 11, 2012	35.70	36.16	35.63	35.81	1,618,431	-0.23(-0.64%)
May 10, 2012	36.67	36.79	35.95	36.04	1,909,553	-0.10(-0.28%)
May 09, 2012	35.90	36.66	35.59	36.15	3,170,126	-0.35(-0.97%)
May 08, 2012	36.61	36.64	35.74	36.50	3,728,387	-0.43(-1.17%)
May 07, 2012	36.38	37.19	36.32	36.93	2,918,728	+0.37(+1.03%)
May 04, 2012	37.89	37.92	36.52	36.56	2,923,923	-1.58(-4.14%)
May 03, 2012	38.99	39.18	37.96	38.14	2,935,384	-0.87(-2.24%)
May 02, 2012	38.93	39.07	38.47	39.01	3,311,221	-0.20(-0.51%)
May 01, 2012	38.92	39.87	38.55	39.21	3,351,668	+0.30(+0.78%)
Apr 30, 2012	38.97	39.02	38.32	38.91	2,047,061	-0.06(-0.15%)
Apr 27, 2012	38.24	40.03	38.19	38.96	3,966,078	-0.12(-0.30%)
Apr 26, 2012	38.45	39.20	38.04	39.08	2,572,728	+0.21(+0.54%)
Apr 25, 2012	37.88	38.93	37.83	38.87	3,132,710	+1.54(+4.13%)
Apr 24, 2012	37.48	37.84	36.87	37.33	2,372,454	-0.32(-0.84%)
Apr 23, 2012	37.49	37.70	36.98	37.64	1,914,790	-0.39(-1.02%)
Apr 20, 2012	38.19	38.41	38.01	38.03	1,525,227	+0.01(+0.02%)
Apr 19, 2012	38.19	38.48	37.70	38.03	1,508,259	-0.12(-0.30%)
Apr 18, 2012	38.26	38.44	37.95	38.14	1,590,975	-0.46(-1.20%)
Apr 17, 2012	38.25	38.89	38.19	38.60	2,099,390	+0.79(+2.10%)
Apr 16, 2012	37.90	38.04	37.31	37.81	1,838,132	+0.22(+0.59%)
Apr 13, 2012	37.80	38.14	37.49	37.59	2,101,960	-0.45(-1.19%)
Apr 12, 2012	36.72	38.27	36.72	38.04	2,772,268	+1.33(+3.63%)
Apr 11, 2012	36.55	36.89	36.27	36.71	3,199,753	+0.73(+2.02%)
Apr 10, 2012	37.24	37.39	35.83	35.98	3,620,241	-1.26(-3.39%)
Apr 09, 2012	37.24	37.36	36.79	37.24	3,703,765	-0.30(-0.81%)
Apr 05, 2012	37.87	38.78	37.49	37.54	3,261,026	-0.53(-1.38%)
Apr 04, 2012	37.98	38.16	37.75	38.07	2,694,026	-0.38(-0.99%)
Apr 03, 2012	38.01	38.48	37.98	38.45	4,133,545	+0.38(+1.00%)
Apr 02, 2012	37.23	38.13	36.97	38.07	4,597,139	+0.81(+2.17%)
Mar 30, 2012	37.23	37.37	36.82	37.26	3,195,710	+0.34(+0.92%)
Mar 29, 2012	36.45	36.98	36.19	36.92	2,471,595	+0.07(+0.20%)
Mar 28, 2012	37.38	37.42	36.33	36.85	2,907,914	-0.61(-1.64%)
Mar 27, 2012	37.54	37.78	37.41	37.46	2,666,320	+0.03(+0.08%)
Mar 26, 2012	37.39	37.79	37.25	37.44	2,044,534	+0.51(+1.39%)
Mar 23, 2012	36.79	37.21	36.26	36.92	1,528,934	+0.29(+0.79%)
Mar 22, 2012	36.83	37.07	36.39	36.64	1,507,291	-0.47(-1.26%)
Mar 21, 2012	37.13	37.34	37.00	37.10	1,903,896	-0.01(-0.04%)
Mar 20, 2012	37.12	37.39	36.87	37.12	1,966,398	-0.27(-0.71%)
Mar 19, 2012	37.41	37.57	37.08	37.39	1,862,561	-0.12(-0.33%)
Mar 16, 2012	37.60	37.80	37.25	37.51	2,448,290	+0.06(+0.15%)
Mar 15, 2012	37.31	37.49	36.91	37.45	2,598,846	+0.31(+0.83%)
Mar 14, 2012	37.56	37.86	37.02	37.14	2,803,776	-0.43(-1.15%)
Mar 13, 2012	37.35	37.60	37.01	37.57	2,681,583	+0.50(+1.34%)
Mar 12, 2012	37.45	37.45	37.02	37.08	1,552,272	-0.28(-0.75%)
Mar 09, 2012	37.66	37.70	37.12	37.36	3,034,384	-0.28(-0.74%)
Mar 08, 2012	37.12	37.71	37.04	37.63	2,167,433	+0.93(+2.54%)
Mar 07, 2012	36.04	36.83	36.00	36.70	2,288,713	+0.75(+2.09%)
Mar 06, 2012	36.57	36.87	35.66	35.95	3,699,748	-1.52(-4.06%)
Mar 05, 2012	38.28	38.32	37.38	37.47	1,997,441	-0.94(-2.45%)
Mar 02, 2012	38.53	38.84	38.15	38.41	1,546,846	-0.17(-0.45%)
Mar 01, 2012	38.98	39.18	38.33	38.58	2,585,513	-0.24(-0.63%)
Feb 29, 2012	39.45	39.55	38.60	38.83	2,940,564	-0.60(-1.51%)
Feb 28, 2012	38.87	39.45	38.58	39.42	2,886,122	+0.60(+1.53%)
Feb 27, 2012	38.36	39.03	37.91	38.83	2,235,574	+0.24(+0.61%)
Feb 24, 2012	38.88	39.11	38.51	38.59	1,496,700	-0.18(-0.46%)
Feb 23, 2012	38.63	38.87	38.37	38.77	2,226,197	+0.09(+0.22%)
Feb 22, 2012	38.86	38.98	38.33	38.68	2,175,793	-0.33(-0.85%)
Feb 21, 2012	39.23	39.41	38.84	39.01	1,981,396	-0.16(-0.40%)
Feb 17, 2012	39.38	39.42	38.90	39.17	1,656,889	+0.09(+0.22%)
Feb 16, 2012	38.50	39.16	38.33	39.08	2,889,924	+0.64(+1.66%)
Feb 15, 2012	39.18	39.18	38.31	38.45	2,171,377	-0.39(-1.00%)
Feb 14, 2012	38.70	38.95	38.32	38.83	1,889,049	-0.06(-0.15%)
Feb 13, 2012	39.03	39.18	38.80	38.89	2,261,380	+0.33(+0.86%)
Feb 10, 2012	38.50	38.85	38.17	38.56	2,236,954	-0.55(-1.41%)
Feb 09, 2012	39.06	39.33	38.74	39.11	2,784,921	+0.04(+0.11%)
Feb 08, 2012	38.98	39.23	38.64	39.07	2,437,178	+0.21(+0.54%)
Feb 07, 2012	38.81	39.04	38.43	38.86	2,148,830	-0.09(-0.22%)
Feb 06, 2012	38.25	39.09	38.12	38.95	2,745,308	+0.45(+1.17%)
Feb 03, 2012	38.95	39.11	38.40	38.50	3,882,456	+1.05(+2.82%)
Feb 02, 2012	37.60	37.71	37.15	37.44	2,722,357	-0.17(-0.46%)
Feb 01, 2012	36.51	37.83	36.48	37.61	4,456,564	+1.52(+4.21%)
Jan 31, 2012	36.07	36.47	35.73	36.09	4,794,285	+0.03(+0.08%)
Jan 30, 2012	35.73	36.57	35.34	36.06	4,771,645	-0.09(-0.26%)
Jan 27, 2012	36.62	37.56	35.26	36.16	21,610,726	+2.36(+6.98%)
Jan 26, 2012	33.88	34.17	33.37	33.80	2,717,684	+0.13(+0.38%)
Jan 25, 2012	33.07	33.85	32.90	33.67	1,804,858	+0.49(+1.49%)
Jan 24, 2012	32.81	33.17	32.72	33.17	1,387,590	-0.03(-0.09%)
Jan 23, 2012	33.03	33.50	32.92	33.20	991,595	+0.22(+0.65%)
Jan 20, 2012	33.27	33.35	32.73	32.99	1,700,995	-0.37(-1.10%)
Jan 19, 2012	33.05	33.42	32.92	33.35	1,405,662	+0.31(+0.93%)
Jan 18, 2012	32.35	33.04	32.22	33.04	1,741,704	+0.69(+2.13%)
Jan 17, 2012	33.02	33.03	32.21	32.36	1,808,666	-0.06(-0.20%)
Jan 13, 2012	32.81	32.94	32.03	32.42	4,198,241	-0.64(-1.93%)
Jan 12, 2012	32.29	33.12	31.68	33.06	4,705,606	+0.99(+3.09%)
Jan 11, 2012	30.88	32.34	30.73	32.07	4,819,889	+1.04(+3.35%)
Jan 10, 2012	30.25	31.15	30.23	31.03	3,518,088	+1.30(+4.37%)
Jan 09, 2012	29.86	30.00	29.57	29.73	2,186,454	+0.09(+0.31%)
Jan 06, 2012	28.81	29.93	28.59	29.64	3,860,868	+0.88(+3.04%)
Jan 05, 2012	28.54	28.86	28.09	28.76	2,574,767	+0.01(+0.03%)
Jan 04, 2012	28.71	29.00	28.61	28.76	2,110,878	+0.74(+2.64%)
Dec 30, 2011	28.22	28.35	28.02	28.02	1,520,746	-0.20(-0.71%)
Dec 29, 2011	27.73	28.27	27.65	28.22	1,295,332	+0.57(+2.08%)
Dec 28, 2011	28.25	28.33	27.54	27.64	1,300,061	-0.60(-2.13%)
Dec 27, 2011	28.22	28.46	28.08	28.25	1,169,588	-0.04(-0.15%)
Dec 23, 2011	28.29	28.39	28.01	28.29	1,337,596	+0.61(+2.20%)
Dec 21, 2011	27.72	27.79	27.15	27.68	2,174,634	-0.08(-0.28%)
Dec 20, 2011	26.33	27.99	26.33	27.76	3,338,864	+2.08(+8.10%)
Dec 19, 2011	26.32	26.52	25.59	25.68	1,553,078	-0.67(-2.56%)
Dec 16, 2011	26.30	26.94	25.85	26.35	5,472,303	+0.38(+1.46%)
Dec 15, 2011	26.43	26.50	25.74	25.97	1,978,129	+0.04(+0.17%)
Dec 14, 2011	25.92	26.33	25.75	25.93	1,868,929	-0.23(-0.88%)
Dec 13, 2011	26.61	27.07	25.96	26.16	2,783,163	-0.26(-0.98%)
Dec 12, 2011	26.94	26.98	26.07	26.42	2,646,050	-1.00(-3.66%)
Dec 09, 2011	26.72	27.54	26.47	27.42	2,357,658	+0.30(+1.10%)
Dec 08, 2011	27.54	28.01	27.07	27.12	2,431,135	-0.77(-2.76%)
Dec 07, 2011	27.75	28.08	27.35	27.89	1,671,416	+0.09(+0.33%)
Dec 06, 2011	27.80	28.09	27.43	27.80	1,391,464	+0.08(+0.28%)
Dec 05, 2011	27.96	28.29	27.51	27.72	2,205,051	+0.36(+1.30%)
Dec 02, 2011	28.13	28.26	27.29	27.36	1,914,624	-0.35(-1.26%)
Dec 01, 2011	28.20	28.43	27.58	27.71	2,117,783	-0.51(-1.79%)
Nov 30, 2011	27.49	28.25	27.48	28.22	2,613,689	+1.84(+6.99%)
Nov 29, 2011	26.25	26.69	25.94	26.37	1,844,831	+0.33(+1.29%)
Nov 28, 2011	26.30	26.49	25.72	26.04	2,076,555	+0.78(+3.07%)
Nov 25, 2011	25.31	25.62	25.21	25.26	649,960	-0.14(-0.56%)
Nov 23, 2011	25.95	26.12	25.39	25.41	1,447,453	-0.94(-3.57%)
Nov 22, 2011	26.35	26.66	26.12	26.35	2,096,127	+0.03(+0.11%)
Nov 21, 2011	26.40	26.47	25.90	26.32	2,278,163	-0.61(-2.25%)
Nov 18, 2011	27.32	27.37	26.78	26.92	2,103,245	-0.14(-0.53%)
Nov 17, 2011	28.23	28.25	26.82	27.07	2,173,215	-1.33(-4.69%)
Nov 16, 2011	28.76	29.17	28.31	28.40	2,150,294	-0.71(-2.45%)
Nov 15, 2011	28.60	29.36	28.46	29.11	1,818,203	+0.30(+1.04%)
Nov 14, 2011	28.72	29.02	28.48	28.81	1,464,680	-0.10(-0.35%)
Nov 11, 2011	28.92	29.31	28.74	28.91	1,970,618	+0.51(+1.78%)
Nov 10, 2011	28.35	28.67	28.06	28.40	2,265,572	+0.61(+2.18%)
Nov 09, 2011	28.55	28.58	27.63	27.80	2,668,788	-1.74(-5.91%)
Nov 08, 2011	28.57	29.71	28.51	29.54	3,440,274	+1.25(+4.43%)
Nov 07, 2011	28.32	28.58	27.66	28.29	1,826,088	-0.07(-0.25%)
Nov 04, 2011	28.35	28.64	27.82	28.36	1,737,856	-0.31(-1.07%)
Nov 03, 2011	28.28	28.76	27.60	28.67	2,054,912	+0.93(+3.34%)
Nov 02, 2011	27.86	28.09	27.22	27.74	2,404,747	+0.46(+1.70%)
Nov 01, 2011	26.71	28.11	26.71	27.28	4,190,515	-0.71(-2.52%)
Oct 31, 2011	29.35	29.40	27.98	27.98	2,804,425	-1.87(-6.27%)
Oct 28, 2011	28.01	30.36	28.01	29.86	4,800,769	+1.33(+4.67%)
Oct 27, 2011	28.23	29.14	27.65	28.52	3,929,984	+1.73(+6.46%)
Oct 26, 2011	26.79	27.12	26.13	26.79	2,141,505	+0.47(+1.79%)
Oct 25, 2011	27.59	27.70	26.26	26.32	2,378,432	-1.32(-4.79%)
Oct 24, 2011	26.78	27.65	26.67	27.65	1,726,727	+0.97(+3.63%)
Oct 21, 2011	26.24	26.74	26.02	26.68	1,705,397	+0.90(+3.51%)
Oct 20, 2011	25.31	25.97	24.99	25.78	3,449,222	+0.04(+0.14%)
Oct 19, 2011	27.04	27.04	25.65	25.74	2,465,941	-1.23(-4.57%)
Oct 18, 2011	26.43	27.18	25.85	26.97	3,145,157	+0.45(+1.69%)
Oct 17, 2011	27.07	27.22	26.47	26.52	2,665,282	-0.68(-2.49%)
Oct 14, 2011	27.00	27.28	26.57	27.20	1,975,342	+0.74(+2.80%)
Oct 13, 2011	26.41	26.60	26.10	26.46	2,199,336	-0.15(-0.56%)
Oct 12, 2011	26.60	27.05	26.42	26.61	2,189,885	+0.23(+0.86%)
Oct 11, 2011	26.08	26.63	25.92	26.38	2,093,852	+0.12(+0.46%)
Oct 10, 2011	25.89	26.26	25.76	26.26	1,910,374	+0.99(+3.92%)
Oct 07, 2011	25.88	25.95	25.00	25.27	4,010,604	-0.31(-1.20%)
Oct 06, 2011	25.51	25.84	25.34	25.58	4,717,240	+0.24(+0.96%)
Oct 05, 2011	25.55	25.74	24.86	25.33	5,239,136	-0.16(-0.64%)
Oct 04, 2011	23.90	25.61	23.65	25.50	5,141,086	+1.12(+4.59%)
Oct 03, 2011	24.18	24.87	24.05	24.38	10,079,245	-0.03(-0.10%)
Sep 30, 2011	24.80	25.03	24.29	24.40	4,004,695	-0.79(-3.12%)
Sep 29, 2011	25.41	25.96	24.61	25.19	3,763,775	+0.41(+1.67%)
Sep 28, 2011	25.62	25.73	24.52	24.78	4,025,349	-0.77(-3.00%)
Sep 27, 2011	25.85	26.26	25.38	25.54	3,438,274	+0.35(+1.39%)
Sep 26, 2011	24.19	25.20	23.92	25.20	4,301,221	+1.35(+5.68%)
Sep 23, 2011	23.56	24.52	23.56	23.84	3,368,373	+0.12(+0.51%)
Sep 22, 2011	24.53	24.53	23.11	23.72	4,587,112	-1.57(-6.21%)
Sep 21, 2011	26.11	26.26	25.27	25.29	3,641,010	-0.77(-2.96%)
Sep 20, 2011	26.85	26.90	26.03	26.06	2,862,793	-0.71(-2.65%)
Sep 19, 2011	26.52	26.93	26.12	26.77	2,213,777	-0.38(-1.39%)
Sep 16, 2011	27.26	27.45	26.74	27.15	2,525,435	+0.01(+0.03%)
Sep 15, 2011	26.76	27.15	26.46	27.14	2,903,779	+0.66(+2.50%)
Sep 14, 2011	26.25	26.95	25.59	26.48	3,186,481	+0.32(+1.21%)
Sep 13, 2011	25.46	26.33	25.40	26.16	3,284,496	+0.70(+2.74%)
Sep 12, 2011	25.18	25.61	24.93	25.47	3,165,188	-0.17(-0.65%)
Sep 09, 2011	26.34	26.36	25.25	25.63	4,774,349	-1.07(-4.00%)
Sep 08, 2011	27.07	27.44	26.55	26.70	3,490,146	-0.45(-1.67%)
Sep 07, 2011	26.88	27.85	26.88	27.15	6,261,672	+0.70(+2.65%)
Sep 06, 2011	26.63	27.06	26.09	26.45	5,692,390	-1.20(-4.35%)
Sep 02, 2011	27.85	28.22	27.54	27.65	1,711,110	-0.97(-3.40%)
Sep 01, 2011	29.26	29.34	28.58	28.63	2,283,687	-0.62(-2.13%)
Aug 31, 2011	29.52	29.89	28.95	29.25	2,325,829	-0.09(-0.31%)
Aug 30, 2011	28.86	29.65	28.83	29.34	2,077,004	+0.26(+0.90%)
Aug 29, 2011	28.43	29.11	28.38	29.08	2,121,078	+1.13(+4.05%)
Aug 26, 2011	27.05	28.23	26.56	27.95	2,666,117	+0.64(+2.34%)
Aug 25, 2011	27.70	27.89	27.12	27.31	2,784,944	-0.29(-1.04%)
Aug 24, 2011	27.40	27.65	26.99	27.59	4,084,222	+0.19(+0.68%)
Aug 23, 2011	26.62	27.41	26.37	27.41	3,069,820	+0.94(+3.55%)
Aug 22, 2011	27.59	27.66	26.36	26.47	2,648,798	-0.40(-1.50%)
Aug 19, 2011	26.89	27.80	26.82	26.87	2,565,876	-0.50(-1.82%)
Aug 18, 2011	28.40	28.41	27.11	27.37	4,641,458	-2.12(-7.20%)
Aug 17, 2011	30.12	30.47	29.38	29.49	2,229,443	-0.27(-0.89%)
Aug 16, 2011	29.94	30.33	29.52	29.76	2,753,656	-0.70(-2.29%)
Aug 15, 2011	30.36	30.54	29.99	30.45	1,818,137	+0.42(+1.40%)
Aug 12, 2011	29.10	30.50	29.10	30.03	4,658,491	+0.33(+1.11%)
Aug 11, 2011	28.72	30.22	28.50	29.70	3,248,976	+1.15(+4.02%)
Aug 10, 2011	28.28	29.57	28.12	28.56	5,026,106	-1.07(-3.60%)
Aug 09, 2011	29.57	29.66	27.70	29.62	3,168,209	+2.02(+7.33%)
Aug 08, 2011	29.57	29.57	27.18	27.60	5,447,009	-2.80(-9.22%)
Aug 05, 2011	30.83	31.46	29.17	30.41	5,283,030	+0.07(+0.24%)
Aug 04, 2011	32.23	32.26	30.30	30.33	4,115,652	-2.26(-6.94%)
Aug 03, 2011	32.88	33.13	31.77	32.59	4,092,187	-0.28(-0.85%)
Aug 02, 2011	33.75	34.34	32.84	32.87	3,015,335	-1.35(-3.94%)
Aug 01, 2011	34.70	34.86	33.89	34.22	2,762,410	+0.07(+0.21%)
Jul 29, 2011	33.39	34.67	33.06	34.15	5,700,502	-1.26(-3.56%)
Jul 28, 2011	35.89	36.48	35.37	35.41	3,750,943	-0.41(-1.14%)
Jul 27, 2011	36.74	36.84	35.70	35.82	1,846,218	-1.00(-2.72%)
Jul 26, 2011	36.97	36.99	36.36	36.82	1,526,693	-0.05(-0.14%)
Jul 25, 2011	36.45	37.16	36.24	36.88	1,161,491	-0.05(-0.13%)
Jul 22, 2011	36.82	36.99	36.52	36.92	1,733,630	-0.01(-0.03%)
Jul 21, 2011	36.51	37.14	36.30	36.94	1,777,194	+0.64(+1.77%)
Jul 20, 2011	36.16	36.37	35.97	36.29	1,519,486	+0.22(+0.62%)
Jul 19, 2011	35.63	36.09	35.50	36.07	1,422,942	+0.86(+2.43%)
Jul 18, 2011	35.49	35.58	34.75	35.21	1,637,337	-0.43(-1.22%)
Jul 15, 2011	35.69	35.74	35.31	35.65	1,520,742	+0.15(+0.43%)
Jul 14, 2011	35.97	36.34	35.35	35.50	1,599,501	-0.37(-1.03%)
Jul 13, 2011	36.27	36.55	35.79	35.86	1,636,478	-0.16(-0.45%)
Jul 12, 2011	36.10	36.42	35.99	36.03	1,530,619	-0.20(-0.56%)
Jul 11, 2011	36.38	36.59	36.14	36.23	2,019,767	-0.77(-2.09%)
Jul 08, 2011	36.78	37.02	36.40	37.00	1,788,299	-0.36(-0.96%)
Jul 07, 2011	37.18	37.70	37.18	37.36	2,112,123	+0.64(+1.74%)
Jul 06, 2011	36.54	36.86	36.22	36.72	1,957,521	+0.16(+0.43%)
Jul 05, 2011	36.79	36.87	36.48	36.56	1,625,263	-0.20(-0.55%)
Jul 01, 2011	36.22	36.86	36.05	36.77	1,767,119	+0.68(+1.88%)
Jun 30, 2011	35.88	36.28	35.51	36.09	2,095,025	+0.35(+0.97%)
Jun 29, 2011	35.34	35.83	34.92	35.74	2,238,313	+0.59(+1.67%)
Jun 28, 2011	35.12	35.17	34.90	35.15	2,461,052	+0.20(+0.58%)
Jun 27, 2011	34.70	35.11	34.29	34.95	1,765,937	+0.10(+0.28%)
Jun 24, 2011	35.04	35.17	34.51	34.85	4,469,549	-0.14(-0.39%)
Jun 23, 2011	34.67	35.08	34.12	34.99	2,502,487	-0.27(-0.77%)
Jun 22, 2011	35.26	35.77	35.06	35.26	2,505,066	-0.13(-0.36%)
Jun 21, 2011	34.44	35.63	34.41	35.39	2,578,991	+1.28(+3.76%)
Jun 20, 2011	33.95	34.24	33.94	34.11	1,858,906	+0.51(+1.53%)
Jun 17, 2011	34.00	34.09	33.28	33.59	2,964,697	-0.08(-0.24%)
Jun 16, 2011	34.16	34.31	33.10	33.68	3,086,033	-0.51(-1.50%)
Jun 15, 2011	35.22	35.37	33.97	34.19	4,412,301	-1.44(-4.04%)
Jun 14, 2011	35.40	35.79	35.13	35.63	2,446,067	+0.72(+2.06%)
Jun 13, 2011	35.29	35.50	34.62	34.91	2,428,047	-0.18(-0.51%)
Jun 10, 2011	35.46	35.67	34.96	35.09	2,847,081	-0.50(-1.40%)
Jun 09, 2011	35.59	36.23	35.36	35.59	2,614,383	+0.19(+0.53%)
Jun 08, 2011	35.60	35.72	35.05	35.40	2,796,300	-0.32(-0.91%)
Jun 07, 2011	35.49	35.98	35.14	35.73	2,821,115	+0.49(+1.40%)
Jun 06, 2011	35.43	35.77	35.21	35.23	2,258,416	-0.19(-0.55%)

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.