Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	41.36	41.54	41.10	41.15	9,650,505	+0.09(+0.21%)
May 30, 2012	41.07	41.10	40.50	41.07	10,177,290	-0.24(-0.58%)
May 29, 2012	41.14	41.34	40.78	41.31	6,745,773	+0.36(+0.89%)
May 25, 2012	40.81	41.01	40.63	40.95	6,042,518	+0.26(+0.65%)
May 24, 2012	40.41	40.78	40.26	40.68	6,277,129	+0.33(+0.83%)
May 23, 2012	39.96	40.42	39.75	40.35	5,567,318	+0.08(+0.19%)
May 22, 2012	39.72	40.43	39.66	40.27	7,970,573	+0.60(+1.50%)
May 21, 2012	39.39	39.73	39.03	39.67	6,726,961	+0.26(+0.67%)
May 18, 2012	39.13	39.79	39.02	39.41	10,053,846	+0.46(+1.19%)
May 17, 2012	39.28	39.45	38.86	38.95	8,507,556	-0.36(-0.92%)
May 16, 2012	39.69	40.11	39.24	39.31	12,703,633	+0.17(+0.44%)
May 15, 2012	38.98	39.44	38.98	39.14	6,169,187	+0.11(+0.29%)
May 14, 2012	39.02	39.47	38.96	39.03	5,874,591	-0.15(-0.38%)
May 11, 2012	38.99	39.66	38.95	39.18	5,578,141	+0.08(+0.22%)
May 10, 2012	39.33	39.39	38.84	39.09	4,899,223	+0.02(+0.05%)
May 09, 2012	39.07	39.32	38.89	39.07	4,105,909	-0.19(-0.49%)
May 08, 2012	39.20	39.36	38.84	39.26	4,333,056	-0.15(-0.38%)
May 07, 2012	39.37	39.69	39.34	39.41	4,288,822	+0.08(+0.20%)
May 04, 2012	39.67	39.88	39.24	39.33	8,024,661	-0.64(-1.59%)
May 03, 2012	40.66	40.77	39.72	39.97	16,052,426	-1.01(-2.47%)
May 02, 2012	40.85	40.98	40.27	40.98	10,700,794	-0.02(-0.05%)
May 01, 2012	40.95	41.26	40.38	41.00	6,894,814	+0.05(+0.12%)
Apr 30, 2012	41.03	41.18	40.62	40.95	5,546,422	-0.23(-0.55%)
Apr 27, 2012	40.74	41.43	40.50	41.18	5,493,857	+0.54(+1.34%)
Apr 26, 2012	40.20	40.82	40.14	40.63	5,052,696	+0.47(+1.16%)
Apr 25, 2012	40.28	40.48	40.00	40.17	4,978,542	+0.07(+0.18%)
Apr 24, 2012	40.17	40.32	39.87	40.09	4,750,036	+0.06(+0.16%)
Apr 23, 2012	40.29	40.32	39.73	40.03	5,036,820	-0.45(-1.12%)
Apr 20, 2012	40.24	40.56	40.09	40.48	5,107,279	+0.35(+0.86%)
Apr 19, 2012	40.64	40.70	40.05	40.14	5,239,269	-0.42(-1.03%)
Apr 18, 2012	40.66	40.72	40.53	40.55	4,171,715	-0.16(-0.38%)
Apr 17, 2012	40.64	40.84	40.58	40.71	5,273,665	+0.15(+0.37%)
Apr 16, 2012	40.67	40.76	40.38	40.56	5,915,118	-0.03(-0.07%)
Apr 13, 2012	40.86	41.03	40.57	40.59	6,380,908	-0.35(-0.86%)
Apr 12, 2012	40.38	40.98	40.30	40.94	5,774,207	+0.52(+1.28%)
Apr 11, 2012	40.12	40.44	40.12	40.43	6,293,063	+0.57(+1.42%)
Apr 10, 2012	40.46	40.54	39.73	39.86	8,505,105	-0.79(-1.95%)
Apr 09, 2012	40.15	40.78	40.10	40.65	7,157,747	-0.14(-0.35%)
Apr 05, 2012	41.01	41.41	40.77	40.79	10,686,115	-0.07(-0.17%)
Apr 04, 2012	40.68	40.97	40.29	40.86	8,468,962	-0.04(-0.10%)
Apr 03, 2012	41.19	41.30	40.67	40.91	6,438,645	-0.29(-0.70%)
Apr 02, 2012	41.24	41.31	40.99	41.20	5,866,878	+0.01(+0.03%)
Mar 30, 2012	41.06	41.36	41.06	41.18	5,271,464	+0.20(+0.50%)
Mar 29, 2012	40.94	41.02	40.64	40.98	5,995,444	-0.13(-0.31%)
Mar 28, 2012	41.35	41.53	41.01	41.11	6,461,165	-0.02(-0.05%)
Mar 27, 2012	41.52	41.59	41.13	41.13	5,819,769	-0.47(-1.14%)
Mar 26, 2012	41.22	41.66	41.13	41.60	5,484,437	+0.47(+1.15%)
Mar 23, 2012	40.97	41.27	40.72	41.13	6,904,295	+0.18(+0.45%)
Mar 22, 2012	40.67	40.95	40.54	40.94	5,995,936	+0.25(+0.63%)
Mar 21, 2012	41.11	41.28	40.67	40.69	7,671,184	-0.31(-0.76%)
Mar 20, 2012	40.90	41.19	40.74	41.00	7,437,524	-0.25(-0.62%)
Mar 19, 2012	41.25	41.35	40.87	41.25	5,984,041	-0.03(-0.07%)
Mar 16, 2012	41.57	41.66	41.07	41.28	8,148,228	-0.24(-0.58%)
Mar 15, 2012	41.34	41.59	41.09	41.52	6,382,176	+0.11(+0.26%)
Mar 14, 2012	41.39	41.55	41.27	41.42	6,744,315	+0.08(+0.21%)
Mar 13, 2012	41.08	41.38	40.85	41.33	7,327,403	+0.35(+0.86%)
Mar 12, 2012	40.83	41.06	40.78	40.98	6,593,523	+0.20(+0.50%)
Mar 09, 2012	40.54	40.85	40.50	40.77	5,942,628	+0.33(+0.80%)
Mar 08, 2012	40.14	40.56	40.08	40.45	7,227,278	+0.42(+1.04%)
Mar 07, 2012	39.95	40.06	39.76	40.03	6,758,448	+0.11(+0.27%)
Mar 06, 2012	39.75	40.07	39.66	39.92	8,976,821	-0.15(-0.37%)
Mar 05, 2012	40.08	40.19	39.70	40.07	5,735,822	+0.08(+0.19%)
Mar 02, 2012	40.00	40.21	39.83	40.00	4,898,526	-0.12(-0.30%)
Mar 01, 2012	40.00	40.22	39.72	40.12	11,635,021	+0.05(+0.12%)
Feb 29, 2012	39.56	40.23	39.47	40.07	15,774,971	+0.48(+1.21%)
Feb 28, 2012	39.07	39.64	39.01	39.59	11,665,162	+0.49(+1.27%)
Feb 27, 2012	38.76	39.18	38.70	39.09	8,905,018	+0.06(+0.16%)
Feb 24, 2012	38.72	39.20	38.60	39.03	14,652,161	+0.51(+1.32%)
Feb 23, 2012	37.78	38.74	37.18	38.52	22,127,420	+1.08(+2.89%)
Feb 22, 2012	37.13	37.56	36.93	37.44	9,583,263	+0.30(+0.82%)
Feb 21, 2012	37.31	37.59	36.97	37.13	7,179,460	-0.07(-0.19%)
Feb 17, 2012	36.92	37.25	36.84	37.20	7,117,255	+0.50(+1.37%)
Feb 16, 2012	36.69	36.81	36.58	36.70	5,560,637	+0.08(+0.23%)
Feb 15, 2012	36.94	37.04	36.40	36.62	6,801,297	-0.33(-0.88%)
Feb 14, 2012	36.86	37.14	36.79	36.94	6,279,510	-0.06(-0.17%)
Feb 13, 2012	37.10	37.17	36.83	37.01	4,406,431	+0.16(+0.44%)
Feb 10, 2012	36.79	36.85	36.56	36.84	4,577,649	-0.19(-0.51%)
Feb 09, 2012	36.98	37.10	36.79	37.03	4,674,029	+0.09(+0.25%)
Feb 08, 2012	36.82	36.96	36.69	36.94	7,923,496	+0.11(+0.31%)
Feb 07, 2012	36.48	36.92	36.47	36.83	6,641,588	+0.25(+0.69%)
Feb 06, 2012	36.52	36.79	36.40	36.58	5,278,982	-0.06(-0.17%)
Feb 03, 2012	36.74	37.03	36.58	36.64	8,658,417	+0.10(+0.27%)
Feb 02, 2012	37.02	37.17	36.22	36.54	13,968,936	+0.41(+1.13%)
Feb 01, 2012	35.99	36.22	35.85	36.13	9,283,277	+0.43(+1.20%)
Jan 31, 2012	35.57	35.91	35.36	35.70	9,935,696	+0.34(+0.95%)
Jan 30, 2012	35.06	35.50	34.96	35.37	7,606,613	+0.20(+0.56%)
Jan 27, 2012	35.45	35.69	35.08	35.17	8,021,395	-0.32(-0.89%)
Jan 26, 2012	35.99	36.04	35.32	35.49	6,916,042	-0.45(-1.25%)
Jan 25, 2012	35.66	36.02	35.47	35.94	7,336,751	+0.27(+0.77%)
Jan 24, 2012	35.20	35.66	35.12	35.66	6,178,243	+0.42(+1.20%)
Jan 23, 2012	35.26	35.57	35.09	35.24	8,999,504	-0.01(-0.04%)
Jan 20, 2012	35.92	35.92	35.11	35.26	10,309,753	-0.51(-1.43%)
Jan 19, 2012	35.10	35.77	34.83	35.77	10,679,689	+0.72(+2.07%)
Jan 18, 2012	34.45	35.07	34.25	35.04	13,378,102	-0.01(-0.02%)
Jan 17, 2012	35.09	35.23	34.80	35.05	7,210,550	+0.04(+0.12%)
Jan 13, 2012	34.89	35.29	34.77	35.01	9,739,113	+0.01(+0.02%)
Jan 12, 2012	34.88	35.11	34.48	35.00	10,094,658	+0.55(+1.59%)
Jan 11, 2012	34.12	34.50	34.09	34.45	5,675,465	+0.17(+0.49%)
Jan 10, 2012	34.28	34.33	34.10	34.29	9,001,544	+0.15(+0.45%)
Jan 09, 2012	34.45	34.45	33.93	34.13	9,670,120	-0.27(-0.78%)
Jan 06, 2012	34.30	34.83	34.07	34.40	17,924,310	+0.31(+0.91%)
Jan 05, 2012	33.73	34.28	33.20	34.09	27,762,890	-1.05(-2.98%)
Jan 04, 2012	35.87	36.00	34.82	35.14	20,053,068	-0.86(-2.38%)
Dec 30, 2011	36.18	36.32	35.99	35.99	3,642,138	-0.32(-0.89%)
Dec 29, 2011	36.47	36.59	36.20	36.32	4,492,526	-0.02(-0.06%)
Dec 28, 2011	36.67	36.78	36.30	36.34	4,267,426	-0.28(-0.77%)
Dec 27, 2011	36.18	36.70	36.08	36.62	5,196,960	+0.29(+0.79%)
Dec 23, 2011	36.20	36.34	35.92	36.33	4,754,093	-0.01(-0.04%)
Dec 21, 2011	36.32	36.60	36.25	36.34	9,604,419	-0.04(-0.12%)
Dec 20, 2011	36.52	36.58	35.93	36.39	9,450,132	+0.24(+0.66%)
Dec 19, 2011	36.66	36.85	36.05	36.15	4,473,013	-0.53(-1.46%)
Dec 16, 2011	36.84	36.95	36.40	36.68	5,927,358	+0.09(+0.25%)
Dec 15, 2011	37.16	37.25	36.54	36.59	5,192,608	-0.29(-0.78%)
Dec 14, 2011	36.93	37.12	36.72	36.88	4,878,173	-0.23(-0.62%)
Dec 13, 2011	37.60	37.69	36.96	37.11	6,385,620	-0.46(-1.23%)
Dec 12, 2011	37.54	37.69	37.26	37.57	6,245,152	-0.02(-0.06%)
Dec 09, 2011	37.75	37.88	37.45	37.60	5,657,655	+0.02(+0.06%)
Dec 08, 2011	37.83	38.16	37.49	37.57	7,210,583	-0.51(-1.33%)
Dec 07, 2011	37.70	38.08	37.60	38.08	11,949,473	+0.37(+0.99%)
Dec 06, 2011	37.49	37.87	37.26	37.71	5,976,047	+0.24(+0.64%)
Dec 05, 2011	37.38	37.57	37.15	37.47	6,231,515	+0.31(+0.83%)
Dec 02, 2011	36.78	37.49	36.78	37.16	10,705,416	+0.51(+1.40%)
Dec 01, 2011	37.03	37.38	36.53	36.65	12,713,586	-0.39(-1.04%)
Nov 30, 2011	37.37	37.42	36.46	37.03	13,025,188	+0.32(+0.88%)
Nov 29, 2011	36.52	37.05	36.30	36.71	7,993,704	+0.43(+1.18%)
Nov 28, 2011	36.83	36.93	36.08	36.28	6,718,462	+0.30(+0.82%)
Nov 25, 2011	36.30	36.45	35.99	35.99	3,315,758	-0.22(-0.62%)
Nov 23, 2011	36.67	36.70	36.21	36.21	7,435,670	-0.82(-2.20%)
Nov 22, 2011	36.92	37.25	36.84	37.03	7,674,621	+0.11(+0.29%)
Nov 21, 2011	36.58	37.09	36.27	36.92	8,407,656	-0.32(-0.87%)
Nov 18, 2011	37.11	37.40	36.68	37.24	8,716,267	+0.25(+0.68%)
Nov 17, 2011	37.52	37.77	36.65	36.99	9,096,608	-0.21(-0.57%)
Nov 16, 2011	38.44	38.64	37.14	37.20	18,692,778	-0.17(-0.45%)
Nov 15, 2011	36.91	37.64	36.85	37.37	9,292,153	+0.37(+1.01%)
Nov 14, 2011	36.89	37.26	36.74	37.00	5,332,069	-0.08(-0.23%)
Nov 11, 2011	36.33	37.12	36.32	37.08	6,142,216	+0.91(+2.51%)
Nov 10, 2011	36.43	36.53	36.02	36.17	5,620,322	+0.06(+0.15%)
Nov 09, 2011	36.40	36.59	36.01	36.12	8,410,618	-0.95(-2.56%)
Nov 08, 2011	37.03	37.13	36.57	37.07	7,446,190	+0.15(+0.42%)
Nov 07, 2011	36.53	36.94	36.38	36.91	5,537,617	+0.46(+1.26%)
Nov 04, 2011	36.38	36.58	35.93	36.45	7,535,597	-0.05(-0.13%)
Nov 03, 2011	36.11	36.79	35.72	36.50	14,375,615	-0.48(-1.28%)
Nov 02, 2011	37.26	37.84	36.85	36.98	17,435,600	+0.22(+0.59%)
Nov 01, 2011	37.20	37.25	36.08	36.76	23,565,152	-1.50(-3.91%)
Oct 31, 2011	38.24	38.71	38.08	38.26	6,145,149	-0.34(-0.89%)
Oct 28, 2011	38.63	38.82	38.29	38.60	7,706,530	-0.22(-0.58%)
Oct 27, 2011	39.09	39.13	38.33	38.82	10,787,993	+0.29(+0.74%)
Oct 26, 2011	38.33	38.76	37.81	38.54	9,364,330	+0.52(+1.38%)
Oct 25, 2011	38.12	38.36	37.83	38.01	5,554,759	-0.22(-0.58%)
Oct 24, 2011	38.02	38.55	38.02	38.24	6,263,572	+0.06(+0.15%)
Oct 21, 2011	37.82	38.19	37.63	38.18	8,416,595	+0.65(+1.73%)
Oct 20, 2011	37.25	37.61	36.99	37.53	6,729,572	+0.31(+0.83%)
Oct 19, 2011	37.42	37.71	37.15	37.22	6,015,602	-0.26(-0.69%)
Oct 18, 2011	36.96	37.73	36.77	37.48	8,030,953	+0.52(+1.40%)
Oct 17, 2011	36.80	37.17	36.77	36.96	5,759,792	-0.03(-0.09%)
Oct 14, 2011	37.04	37.26	36.73	37.00	6,872,369	+0.15(+0.42%)
Oct 13, 2011	36.61	37.06	36.52	36.84	6,666,148	-0.01(-0.04%)
Oct 12, 2011	37.04	37.45	36.85	36.86	7,961,014	-0.22(-0.60%)
Oct 11, 2011	36.52	37.17	36.22	37.08	9,512,718	+0.31(+0.84%)
Oct 10, 2011	36.38	36.83	36.22	36.77	6,893,637	+0.75(+2.08%)
Oct 07, 2011	36.45	36.58	35.64	36.03	10,375,486	-0.24(-0.67%)
Oct 06, 2011	36.35	36.63	36.06	36.27	19,686,788	+1.50(+4.32%)
Oct 05, 2011	34.70	34.83	34.29	34.77	8,758,509	+0.20(+0.59%)
Oct 04, 2011	33.27	34.62	33.27	34.57	14,533,178	+1.17(+3.49%)
Oct 03, 2011	34.14	34.32	33.39	33.40	12,034,728	-0.87(-2.53%)
Sep 30, 2011	34.76	34.86	34.26	34.27	12,586,380	-0.83(-2.37%)
Sep 29, 2011	35.55	35.61	34.45	35.10	11,288,113	+0.17(+0.48%)
Sep 28, 2011	35.23	35.85	34.82	34.93	10,900,648	-0.31(-0.87%)
Sep 27, 2011	35.85	36.16	35.15	35.24	10,917,164	-0.13(-0.38%)
Sep 26, 2011	34.60	35.48	34.50	35.37	8,484,628	+1.03(+3.01%)
Sep 23, 2011	34.29	34.71	34.11	34.34	11,531,604	+0.01(+0.02%)
Sep 22, 2011	35.10	35.85	33.97	34.33	19,002,818	-1.61(-4.47%)
Sep 21, 2011	36.36	36.98	35.92	35.94	6,917,707	-0.59(-1.63%)
Sep 20, 2011	36.97	37.12	36.52	36.53	6,312,929	-0.34(-0.91%)
Sep 19, 2011	36.28	37.02	36.22	36.87	9,096,470	+0.07(+0.19%)
Sep 16, 2011	36.31	37.31	36.26	36.80	15,928,061	+0.67(+1.86%)
Sep 15, 2011	36.15	36.24	35.68	36.12	7,049,360	+0.29(+0.82%)
Sep 14, 2011	35.85	36.21	35.60	35.83	9,829,328	+0.23(+0.65%)
Sep 13, 2011	35.03	35.68	34.78	35.60	9,454,311	+0.59(+1.68%)
Sep 12, 2011	34.54	35.18	34.29	35.01	7,588,629	+0.06(+0.18%)
Sep 09, 2011	35.12	35.30	34.59	34.95	11,415,541	-0.40(-1.13%)
Sep 08, 2011	35.09	35.92	34.87	35.35	14,075,524	+0.01(+0.02%)
Sep 07, 2011	34.97	35.34	34.66	35.34	8,157,852	+0.87(+2.51%)
Sep 06, 2011	34.08	34.52	33.79	34.48	7,406,071	-0.26(-0.74%)
Sep 02, 2011	35.38	35.38	34.73	34.73	6,729,692	-0.94(-2.64%)
Sep 01, 2011	36.46	36.50	35.50	35.68	11,337,120	-0.43(-1.18%)
Aug 31, 2011	35.80	36.33	35.78	36.10	13,467,501	+0.50(+1.39%)
Aug 30, 2011	35.73	35.91	35.30	35.61	9,298,344	-0.27(-0.74%)
Aug 29, 2011	35.85	35.92	35.48	35.87	6,263,978	+0.36(+1.00%)
Aug 26, 2011	35.00	35.75	34.63	35.52	6,709,713	+0.37(+1.05%)
Aug 25, 2011	35.61	35.83	35.02	35.15	6,611,345	-0.49(-1.37%)
Aug 24, 2011	35.34	35.94	35.11	35.64	7,006,527	+0.26(+0.73%)
Aug 23, 2011	34.97	35.42	34.87	35.38	8,910,590	+0.41(+1.16%)
Aug 22, 2011	35.38	35.43	34.13	34.97	8,793,465	+0.09(+0.26%)
Aug 19, 2011	34.96	35.58	34.77	34.88	12,271,692	-0.50(-1.42%)
Aug 18, 2011	34.60	35.52	34.20	35.38	20,393,148	+0.06(+0.18%)
Aug 17, 2011	36.36	36.52	34.99	35.32	31,094,806	+0.82(+2.39%)
Aug 16, 2011	33.62	34.71	33.62	34.50	12,670,478	+0.87(+2.60%)
Aug 15, 2011	33.80	33.83	33.21	33.62	8,598,690	-0.04(-0.12%)
Aug 12, 2011	33.28	33.94	32.60	33.67	9,893,043	+0.84(+2.56%)
Aug 11, 2011	32.65	33.28	32.48	32.82	17,468,976	+0.40(+1.22%)
Aug 10, 2011	33.51	33.61	32.37	32.43	14,040,926	-1.56(-4.60%)
Aug 09, 2011	33.05	34.03	32.31	33.99	20,690,296	+1.74(+5.40%)
Aug 08, 2011	33.05	33.42	31.44	32.25	18,721,768	-1.53(-4.54%)
Aug 05, 2011	33.57	33.93	32.85	33.78	16,208,090	+0.58(+1.76%)
Aug 04, 2011	34.45	34.62	33.12	33.20	18,568,796	-1.35(-3.90%)
Aug 03, 2011	34.07	34.62	33.73	34.55	13,711,770	+0.56(+1.63%)
Aug 02, 2011	35.07	35.28	33.98	33.99	11,964,698	-1.49(-4.21%)
Aug 01, 2011	35.76	35.89	34.92	35.48	12,691,313	-0.27(-0.76%)
Jul 29, 2011	35.28	35.99	35.02	35.76	13,697,116	+0.74(+2.10%)
Jul 28, 2011	34.96	35.39	34.93	35.02	6,140,269	+0.06(+0.16%)
Jul 27, 2011	35.05	35.26	34.89	34.96	7,735,875	-0.18(-0.51%)
Jul 26, 2011	35.62	35.66	34.94	35.14	8,489,912	-0.37(-1.04%)
Jul 25, 2011	35.69	35.78	35.46	35.51	4,861,851	-0.47(-1.29%)
Jul 22, 2011	35.98	36.03	35.66	35.98	5,739,037	+0.06(+0.15%)
Jul 21, 2011	35.55	36.11	35.53	35.92	9,175,524	+0.53(+1.51%)
Jul 20, 2011	35.69	35.76	35.28	35.39	8,326,796	-0.24(-0.66%)
Jul 19, 2011	35.41	35.66	35.33	35.62	10,250,067	+0.49(+1.40%)
Jul 18, 2011	35.35	35.41	34.96	35.13	8,394,180	-0.35(-0.98%)
Jul 15, 2011	35.37	35.50	34.99	35.48	11,847,723	+0.21(+0.59%)
Jul 14, 2011	35.30	35.48	35.20	35.27	10,325,678	-0.03(-0.08%)
Jul 13, 2011	35.60	35.63	35.25	35.30	9,208,159	-0.08(-0.22%)
Jul 12, 2011	35.24	35.73	35.24	35.37	8,391,250	+0.17(+0.49%)
Jul 11, 2011	35.19	35.55	35.07	35.20	6,916,354	-0.31(-0.88%)
Jul 08, 2011	35.41	35.72	35.33	35.51	14,140,208	-0.37(-1.03%)
Jul 07, 2011	35.96	36.20	35.64	35.88	31,844,944	+2.24(+6.67%)
Jul 06, 2011	33.04	33.87	33.04	33.64	9,995,323	+0.62(+1.87%)
Jul 05, 2011	33.30	33.37	32.95	33.02	8,065,003	-0.26(-0.79%)
Jul 01, 2011	32.67	33.31	32.53	33.28	7,818,367	+0.71(+2.17%)
Jun 30, 2011	32.41	32.57	32.30	32.57	10,096,905	+0.29(+0.90%)
Jun 29, 2011	32.60	32.68	32.28	32.28	8,133,741	-0.14(-0.43%)
Jun 28, 2011	32.45	32.85	32.28	32.42	9,012,175	+0.16(+0.50%)
Jun 27, 2011	31.89	32.32	31.70	32.26	11,954,105	+0.09(+0.28%)
Jun 24, 2011	33.01	33.07	32.17	32.17	18,032,822	-0.90(-2.73%)
Jun 23, 2011	32.36	33.09	32.26	33.07	10,919,377	+0.56(+1.73%)
Jun 22, 2011	32.87	33.03	32.45	32.51	7,906,167	-0.60(-1.80%)
Jun 21, 2011	32.88	33.18	32.74	33.11	7,140,883	+0.31(+0.93%)
Jun 20, 2011	32.78	32.84	32.68	32.80	8,136,280	+0.49(+1.53%)
Jun 17, 2011	32.46	32.82	32.28	32.31	13,069,425	+0.06(+0.17%)
Jun 16, 2011	32.42	32.62	32.12	32.26	8,081,534	-0.18(-0.56%)
Jun 15, 2011	32.66	32.68	32.26	32.44	7,925,597	-0.40(-1.23%)
Jun 14, 2011	32.50	32.98	32.49	32.84	10,115,053	+0.60(+1.85%)
Jun 13, 2011	32.45	32.55	32.05	32.24	8,539,519	-0.19(-0.58%)
Jun 10, 2011	32.73	32.73	32.30	32.43	9,314,080	-0.32(-0.98%)
Jun 09, 2011	32.63	32.98	32.36	32.75	8,896,586	+0.21(+0.64%)
Jun 08, 2011	32.68	32.69	32.30	32.54	11,432,774	-0.14(-0.43%)
Jun 07, 2011	32.96	33.30	32.64	32.68	9,700,040	-0.21(-0.63%)
Jun 06, 2011	32.86	33.03	32.61	32.89	8,743,549	-0.03(-0.08%)

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.