Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	42.77	43.50	42.74	43.13	16,880,064	+0.38(+0.90%)
Jul 30, 2012	42.80	43.25	42.61	42.74	10,982,781	-0.14(-0.32%)
Jul 27, 2012	42.51	43.02	42.14	42.88	16,680,853	+0.82(+1.94%)
Jul 26, 2012	41.94	42.47	41.73	42.07	15,063,846	+0.67(+1.62%)
Jul 25, 2012	40.97	41.70	40.76	41.39	15,208,247	+0.36(+0.87%)
Jul 24, 2012	41.50	41.54	40.68	41.04	12,130,653	-0.39(-0.93%)
Jul 23, 2012	40.85	41.67	40.52	41.42	16,599,487	-0.26(-0.62%)
Jul 20, 2012	42.05	42.34	41.65	41.68	17,474,018	-0.55(-1.29%)
Jul 19, 2012	42.53	42.56	41.54	42.23	36,033,036	+1.72(+4.26%)
Jul 18, 2012	39.43	40.93	39.42	40.50	30,077,200	+1.15(+2.92%)
Jul 17, 2012	39.46	39.98	38.37	39.36	22,048,148	+0.07(+0.18%)
Jul 16, 2012	39.93	39.98	38.99	39.28	16,064,899	-0.45(-1.13%)
Jul 13, 2012	38.76	39.88	38.75	39.73	14,011,518	+0.90(+2.33%)
Jul 12, 2012	38.91	39.30	38.38	38.83	16,170,121	-0.46(-1.18%)
Jul 11, 2012	39.72	39.85	38.75	39.29	20,290,992	-0.58(-1.45%)
Jul 10, 2012	40.10	40.37	39.60	39.87	13,938,102	-0.11(-0.27%)
Jul 09, 2012	40.03	40.47	39.69	39.98	10,801,442	+0.01(+0.02%)
Jul 06, 2012	40.37	40.63	39.62	39.97	11,782,265	-0.68(-1.67%)
Jul 05, 2012	40.66	40.96	40.30	40.65	14,314,760	-0.01(-0.02%)
Jul 03, 2012	40.41	40.86	40.29	40.66	10,487,417	+0.43(+1.07%)
Jul 02, 2012	40.22	40.37	39.65	40.23	13,691,989	-0.01(-0.03%)
Jun 29, 2012	40.26	40.43	39.36	40.24	18,748,168	+1.00(+2.54%)
Jun 28, 2012	39.44	39.89	38.86	39.24	18,440,702	-0.44(-1.11%)
Jun 27, 2012	38.95	40.06	38.91	39.68	16,531,415	+0.72(+1.84%)
Jun 26, 2012	38.86	39.38	38.60	38.97	19,486,354	+0.26(+0.68%)
Jun 25, 2012	39.84	40.01	38.63	38.70	26,155,374	-1.51(-3.75%)
Jun 22, 2012	39.94	40.42	39.85	40.21	18,197,048	+0.37(+0.93%)
Jun 21, 2012	41.31	41.44	39.77	39.84	21,106,178	-1.35(-3.28%)
Jun 20, 2012	41.32	41.68	40.95	41.19	18,566,576	-0.01(-0.03%)
Jun 19, 2012	41.02	41.42	40.95	41.21	13,881,554	+0.18(+0.44%)
Jun 18, 2012	40.55	41.41	40.32	41.02	17,696,338	+0.20(+0.48%)
Jun 15, 2012	40.75	41.31	40.19	40.83	42,856,744	-0.21(-0.51%)
Jun 14, 2012	42.55	42.56	40.48	41.04	37,690,540	-1.55(-3.65%)
Jun 13, 2012	42.89	43.13	42.40	42.59	10,418,810	-0.33(-0.77%)
Jun 12, 2012	41.88	42.96	41.62	42.93	20,704,230	+1.16(+2.79%)
Jun 11, 2012	42.61	42.85	41.67	41.76	17,275,398	-0.70(-1.65%)
Jun 08, 2012	41.86	42.58	41.58	42.46	12,262,566	+0.55(+1.31%)
Jun 07, 2012	42.74	43.00	41.79	41.91	12,671,088	-0.29(-0.69%)
Jun 06, 2012	41.48	42.32	41.37	42.21	17,928,514	+0.89(+2.14%)
Jun 05, 2012	40.14	41.41	40.07	41.32	16,232,424	+0.96(+2.38%)
Jun 04, 2012	39.83	40.41	39.69	40.36	17,013,276	+0.53(+1.32%)
Jun 01, 2012	40.45	40.76	39.64	39.83	24,209,060	-1.58(-3.82%)
May 31, 2012	41.40	41.70	40.68	41.41	18,557,860	-0.10(-0.24%)
May 30, 2012	41.54	41.92	41.10	41.52	15,305,967	-0.50(-1.19%)
May 29, 2012	41.66	42.27	41.45	42.01	15,247,693	+0.77(+1.87%)
May 25, 2012	41.16	41.54	41.01	41.24	11,151,966	+0.12(+0.30%)
May 24, 2012	42.03	42.22	40.76	41.12	18,688,464	-0.71(-1.70%)
May 23, 2012	41.37	42.04	41.08	41.83	21,251,004	+0.15(+0.36%)
May 22, 2012	41.31	41.95	41.27	41.68	22,255,738	+0.51(+1.24%)
May 21, 2012	40.19	41.43	40.19	41.17	28,241,926	+0.89(+2.22%)
May 18, 2012	41.35	41.95	40.09	40.28	27,983,936	-0.85(-2.06%)
May 17, 2012	42.64	42.71	40.69	41.13	33,393,084	-1.40(-3.30%)
May 16, 2012	44.37	44.56	42.50	42.53	29,248,052	-1.68(-3.79%)
May 15, 2012	44.29	44.97	44.09	44.21	14,702,292	-0.01(-0.03%)
May 14, 2012	44.01	44.71	43.87	44.22	10,496,661	-0.29(-0.65%)
May 11, 2012	44.65	45.37	44.30	44.51	12,932,274	-0.45(-0.99%)
May 10, 2012	45.04	45.19	44.77	44.96	11,538,389	+0.34(+0.76%)
May 09, 2012	44.58	45.26	44.48	44.62	17,038,142	-0.47(-1.05%)
May 08, 2012	44.42	45.20	43.79	45.09	19,582,478	+0.54(+1.21%)
May 07, 2012	44.09	44.84	44.07	44.55	12,227,305	+0.01(+0.02%)
May 04, 2012	45.36	45.38	44.17	44.55	19,541,668	-1.18(-2.58%)
May 03, 2012	46.40	46.57	45.66	45.73	11,195,587	-0.50(-1.07%)
May 02, 2012	45.48	46.27	45.16	46.22	14,417,874	+0.43(+0.94%)
May 01, 2012	45.92	46.50	45.61	45.79	14,948,434	-0.14(-0.30%)
Apr 30, 2012	46.04	46.14	45.62	45.93	11,911,235	-0.25(-0.55%)
Apr 27, 2012	46.32	46.40	45.99	46.18	10,177,600	+0.19(+0.42%)
Apr 26, 2012	45.56	46.04	45.40	45.99	15,870,303	+0.47(+1.03%)
Apr 25, 2012	45.35	45.70	45.09	45.52	23,210,142	+1.01(+2.26%)
Apr 24, 2012	44.25	44.94	44.08	44.51	22,137,410	+0.22(+0.49%)
Apr 23, 2012	44.48	44.64	44.15	44.29	19,663,428	-0.50(-1.11%)
Apr 20, 2012	45.22	45.55	44.77	44.79	32,014,324	-0.23(-0.50%)
Apr 19, 2012	45.67	46.66	44.80	45.02	57,936,088	-3.18(-6.60%)
Apr 18, 2012	48.53	48.57	47.88	48.20	30,375,148	-0.18(-0.36%)
Apr 17, 2012	48.04	48.84	47.80	48.38	19,458,360	+0.71(+1.48%)
Apr 16, 2012	48.45	48.57	47.15	47.67	22,499,596	-0.30(-0.63%)
Apr 13, 2012	48.93	49.02	47.91	47.97	21,883,364	-1.19(-2.43%)
Apr 12, 2012	47.86	49.34	47.72	49.17	21,839,012	+1.51(+3.18%)
Apr 11, 2012	48.15	48.57	47.56	47.65	16,434,238	+0.00(+0.01%)
Apr 10, 2012	47.98	48.28	47.54	47.65	24,043,976	-0.20(-0.42%)
Apr 09, 2012	47.58	48.76	47.19	47.85	13,864,539	-0.50(-1.03%)
Apr 05, 2012	48.43	48.64	48.26	48.35	22,240,924	-0.14(-0.30%)
Apr 04, 2012	48.45	48.72	48.09	48.49	15,146,619	-0.53(-1.09%)
Apr 03, 2012	49.22	49.48	48.74	49.02	15,026,540	-0.14(-0.28%)
Apr 02, 2012	49.11	49.53	48.57	49.16	14,508,592	+0.19(+0.38%)
Mar 30, 2012	49.11	49.13	48.76	48.97	11,281,776	+0.09(+0.19%)
Mar 29, 2012	48.84	48.92	48.43	48.88	11,711,334	-0.14(-0.28%)
Mar 28, 2012	49.06	49.42	48.45	49.02	13,929,242	-0.27(-0.54%)
Mar 27, 2012	49.35	49.56	49.17	49.28	14,021,575	-0.07(-0.15%)
Mar 26, 2012	48.45	49.44	48.43	49.35	23,772,400	+1.37(+2.86%)
Mar 23, 2012	47.85	48.02	47.27	47.98	13,587,828	+0.28(+0.60%)
Mar 22, 2012	47.66	47.79	47.45	47.70	10,631,010	-0.10(-0.21%)
Mar 21, 2012	48.10	48.14	47.42	47.80	18,695,790	-0.23(-0.48%)
Mar 20, 2012	47.80	48.08	47.73	48.03	15,843,860	+0.00(+0.00%)
Mar 19, 2012	47.37	48.21	47.16	48.03	20,308,524	+0.96(+2.05%)
Mar 16, 2012	46.89	47.22	46.83	47.07	24,720,862	+0.14(+0.31%)
Mar 15, 2012	46.97	47.12	46.68	46.92	13,924,917	+0.07(+0.15%)
Mar 14, 2012	46.63	47.17	46.55	46.85	21,021,138	+0.19(+0.40%)
Mar 13, 2012	46.17	46.69	46.16	46.66	16,546,421	+0.72(+1.57%)
Mar 12, 2012	46.02	46.19	45.66	45.94	10,570,804	-0.06(-0.13%)
Mar 09, 2012	45.76	46.25	45.64	46.00	17,001,324	+0.44(+0.96%)
Mar 08, 2012	45.32	45.79	45.24	45.56	14,684,410	+0.43(+0.96%)
Mar 07, 2012	44.48	45.30	44.25	45.13	17,145,830	+0.83(+1.88%)
Mar 06, 2012	44.45	44.94	43.84	44.30	19,667,304	-0.40(-0.89%)
Mar 05, 2012	44.78	44.84	44.26	44.69	12,845,446	-0.23(-0.51%)
Mar 02, 2012	45.10	45.14	44.73	44.92	9,332,836	-0.13(-0.29%)
Mar 01, 2012	44.76	45.25	44.72	45.05	13,815,348	+0.31(+0.69%)
Feb 29, 2012	45.09	45.31	44.61	44.74	18,770,470	-0.36(-0.80%)
Feb 28, 2012	45.62	45.66	44.96	45.10	16,740,375	-0.30(-0.66%)
Feb 27, 2012	45.11	45.62	45.00	45.40	13,645,289	-0.09(-0.20%)
Feb 24, 2012	45.75	45.76	45.44	45.49	11,023,182	-0.05(-0.11%)
Feb 23, 2012	44.85	45.65	44.69	45.54	17,625,384	+0.69(+1.53%)
Feb 22, 2012	44.93	45.14	44.78	44.85	10,852,691	-0.17(-0.37%)
Feb 21, 2012	44.93	45.13	44.71	45.02	12,036,060	+0.19(+0.42%)
Feb 17, 2012	44.65	44.97	44.46	44.83	20,541,010	+0.18(+0.40%)
Feb 16, 2012	44.31	44.75	44.15	44.65	17,192,406	+0.49(+1.12%)
Feb 15, 2012	44.32	44.45	44.00	44.16	15,115,657	-0.09(-0.21%)
Feb 14, 2012	44.12	44.25	43.82	44.25	12,429,531	-0.02(-0.05%)
Feb 13, 2012	44.45	44.45	43.89	44.27	12,993,738	+0.01(+0.02%)
Feb 10, 2012	44.05	44.32	43.92	44.27	14,469,912	-0.15(-0.34%)
Feb 09, 2012	44.17	44.45	44.02	44.42	19,376,830	+0.34(+0.76%)
Feb 08, 2012	44.04	44.22	43.70	44.08	15,973,480	-0.06(-0.13%)
Feb 07, 2012	43.61	44.19	43.41	44.14	17,285,088	+0.34(+0.79%)
Feb 06, 2012	43.61	43.83	43.41	43.79	15,424,175	+0.01(+0.02%)
Feb 03, 2012	43.74	43.98	43.46	43.79	24,306,266	+0.24(+0.54%)
Feb 02, 2012	43.77	44.42	43.46	43.55	48,570,144	+0.84(+1.96%)
Feb 01, 2012	42.65	42.85	42.16	42.71	38,603,968	+0.53(+1.26%)
Jan 31, 2012	42.27	42.56	42.02	42.18	18,897,112	+0.14(+0.32%)
Jan 30, 2012	41.05	42.05	40.90	42.04	18,202,756	+0.60(+1.45%)
Jan 27, 2012	41.27	41.70	41.26	41.44	14,358,061	-0.01(-0.03%)
Jan 26, 2012	42.40	42.56	41.26	41.46	28,474,780	-0.85(-2.00%)
Jan 25, 2012	42.40	42.67	41.97	42.30	29,899,362	+0.22(+0.53%)
Jan 24, 2012	41.42	42.08	41.28	42.08	15,986,612	+0.38(+0.91%)
Jan 23, 2012	41.55	42.11	41.49	41.70	18,440,398	+0.30(+0.73%)
Jan 20, 2012	41.61	41.66	41.21	41.40	23,064,774	-0.19(-0.47%)
Jan 19, 2012	41.38	41.76	41.21	41.59	18,545,156	+0.29(+0.71%)
Jan 18, 2012	40.96	41.53	40.85	41.30	18,565,452	+0.32(+0.79%)
Jan 17, 2012	40.82	41.41	40.67	40.98	17,307,718	+0.43(+1.06%)
Jan 13, 2012	40.12	40.68	40.10	40.55	14,667,025	+0.15(+0.37%)
Jan 12, 2012	39.88	40.52	39.79	40.39	15,879,713	+0.51(+1.28%)
Jan 11, 2012	39.98	40.18	39.84	39.89	9,956,934	-0.09(-0.23%)
Jan 10, 2012	40.56	40.59	39.95	39.98	16,276,121	-0.11(-0.29%)
Jan 09, 2012	40.26	40.42	39.75	40.09	17,658,920	-0.18(-0.44%)
Jan 06, 2012	40.09	40.44	40.06	40.27	11,211,803	+0.07(+0.18%)
Jan 05, 2012	40.06	40.30	39.65	40.20	16,062,420	+0.16(+0.41%)
Jan 04, 2012	39.60	40.30	39.13	40.04	24,527,784	+0.81(+2.07%)
Dec 30, 2011	39.33	39.43	39.20	39.23	6,749,991	-0.11(-0.27%)
Dec 29, 2011	39.05	39.40	39.03	39.33	8,156,133	+0.37(+0.94%)
Dec 28, 2011	39.30	39.41	38.78	38.97	9,839,904	-0.38(-0.97%)
Dec 27, 2011	38.94	39.43	38.73	39.35	9,064,835	+0.17(+0.44%)
Dec 23, 2011	39.15	39.25	38.69	39.18	7,907,237	+0.82(+2.13%)
Dec 21, 2011	38.86	39.01	37.86	38.36	13,793,373	-0.44(-1.14%)
Dec 20, 2011	37.91	38.97	37.86	38.80	19,970,390	+1.57(+4.21%)
Dec 19, 2011	38.01	38.06	37.12	37.23	16,297,765	-0.49(-1.31%)
Dec 16, 2011	37.94	38.60	37.59	37.73	27,671,592	+0.04(+0.11%)
Dec 15, 2011	38.54	38.56	37.43	37.68	16,311,809	-0.39(-1.04%)
Dec 14, 2011	38.85	38.95	37.78	38.08	17,942,740	-0.78(-2.01%)
Dec 13, 2011	39.72	39.96	38.57	38.86	19,404,306	-0.42(-1.08%)
Dec 12, 2011	39.02	39.34	38.72	39.28	13,828,885	-0.29(-0.73%)
Dec 09, 2011	38.72	39.73	38.54	39.57	16,210,320	+0.80(+2.05%)
Dec 08, 2011	38.76	39.43	38.64	38.77	21,701,836	-0.27(-0.70%)
Dec 07, 2011	39.10	39.25	38.40	39.05	18,551,758	-0.27(-0.69%)
Dec 06, 2011	39.16	39.56	38.76	39.32	15,327,028	+0.24(+0.62%)
Dec 05, 2011	39.56	39.57	38.50	39.08	20,446,230	+0.11(+0.28%)
Dec 02, 2011	39.73	39.94	38.93	38.97	17,797,662	-0.28(-0.71%)
Dec 01, 2011	39.23	39.51	38.98	39.25	13,713,625	-0.05(-0.13%)
Nov 30, 2011	39.30	39.53	38.78	39.30	25,405,512	+1.21(+3.18%)
Nov 29, 2011	38.72	39.14	37.90	38.09	18,830,946	-0.60(-1.54%)
Nov 28, 2011	38.31	38.75	38.14	38.68	17,468,174	+1.49(+4.01%)
Nov 25, 2011	37.06	38.01	37.06	37.19	11,600,331	-0.12(-0.33%)
Nov 23, 2011	38.31	38.35	37.00	37.31	33,653,948	-1.76(-4.50%)
Nov 22, 2011	38.68	39.46	38.67	39.07	18,449,430	+0.15(+0.39%)
Nov 21, 2011	39.00	39.27	38.58	38.92	21,676,292	-0.85(-2.14%)
Nov 18, 2011	40.40	40.41	39.60	39.77	20,124,710	-0.51(-1.26%)
Nov 17, 2011	40.46	40.84	39.58	40.27	27,204,462	-0.36(-0.88%)
Nov 16, 2011	40.52	41.41	40.22	40.63	21,704,696	-0.37(-0.91%)
Nov 15, 2011	40.56	41.25	40.35	41.00	18,518,726	+0.21(+0.53%)
Nov 14, 2011	40.41	41.07	40.32	40.79	23,322,540	+0.34(+0.85%)
Nov 11, 2011	39.95	40.71	39.76	40.45	17,840,292	+1.01(+2.55%)
Nov 10, 2011	40.10	40.16	39.04	39.44	16,332,869	-0.14(-0.36%)
Nov 09, 2011	39.77	40.36	39.25	39.58	22,376,646	-1.16(-2.84%)
Nov 08, 2011	40.82	40.92	40.19	40.74	18,138,268	+0.08(+0.19%)
Nov 07, 2011	39.86	40.71	39.86	40.66	20,788,372	+0.30(+0.74%)
Nov 04, 2011	39.39	40.48	39.37	40.36	30,598,404	+0.28(+0.70%)
Nov 03, 2011	40.20	40.69	39.12	40.08	62,594,824	+2.81(+7.53%)
Nov 02, 2011	36.50	37.37	36.48	37.27	37,434,940	+1.46(+4.07%)
Nov 01, 2011	35.66	36.30	35.56	35.82	31,722,284	-1.04(-2.83%)
Oct 31, 2011	37.63	37.94	36.86	36.86	29,955,164	-1.16(-3.06%)
Oct 28, 2011	38.15	38.22	37.65	38.02	16,022,486	-0.21(-0.54%)
Oct 27, 2011	37.92	38.57	37.50	38.23	24,002,304	+1.37(+3.72%)
Oct 26, 2011	37.73	37.74	36.28	36.86	28,195,478	-0.51(-1.38%)
Oct 25, 2011	38.15	38.36	37.29	37.37	17,985,286	-0.92(-2.41%)
Oct 24, 2011	37.43	38.43	37.40	38.30	15,727,318	+1.14(+3.06%)
Oct 21, 2011	37.69	37.75	36.77	37.16	25,475,628	+0.01(+0.02%)
Oct 20, 2011	37.72	38.05	36.95	37.15	23,902,850	-0.42(-1.12%)
Oct 19, 2011	38.43	38.88	37.40	37.57	21,124,158	-1.40(-3.59%)
Oct 18, 2011	38.29	39.25	37.92	38.97	18,393,056	+0.66(+1.72%)
Oct 17, 2011	39.07	39.22	38.10	38.32	15,042,843	-0.96(-2.44%)
Oct 14, 2011	38.61	39.31	38.46	39.27	22,760,586	+1.19(+3.13%)
Oct 13, 2011	37.10	38.15	37.07	38.08	17,554,430	+0.91(+2.44%)
Oct 12, 2011	37.36	37.82	37.16	37.17	15,595,985	+0.28(+0.76%)
Oct 11, 2011	37.16	37.22	36.80	36.90	14,364,293	-0.31(-0.84%)
Oct 10, 2011	36.44	37.25	36.14	37.21	16,045,968	+1.33(+3.70%)
Oct 07, 2011	36.39	36.43	35.46	35.88	20,953,492	-0.46(-1.26%)
Oct 06, 2011	36.21	36.40	35.72	36.34	20,680,398	+0.07(+0.20%)
Oct 05, 2011	35.45	36.36	35.24	36.27	26,023,094	+0.96(+2.71%)
Oct 04, 2011	33.62	35.40	33.15	35.31	36,513,348	+1.27(+3.74%)
Oct 03, 2011	34.44	35.25	33.85	34.04	39,156,804	-0.70(-2.02%)
Sep 30, 2011	35.33	35.93	34.74	34.74	26,293,354	-1.07(-2.99%)
Sep 29, 2011	37.07	37.30	34.87	35.81	24,685,250	-0.66(-1.82%)
Sep 28, 2011	37.22	37.52	36.41	36.47	16,124,110	-0.51(-1.39%)
Sep 27, 2011	36.82	37.70	36.25	36.99	23,442,688	+0.86(+2.37%)
Sep 26, 2011	36.00	36.35	35.17	36.13	28,303,500	+0.21(+0.58%)
Sep 23, 2011	35.55	36.21	35.18	35.92	25,576,088	+0.19(+0.52%)
Sep 22, 2011	35.71	36.62	34.97	35.74	34,104,680	-1.16(-3.16%)
Sep 21, 2011	37.77	38.35	36.90	36.90	21,217,932	-1.04(-2.73%)
Sep 20, 2011	38.52	38.79	37.89	37.94	20,661,398	-0.40(-1.04%)
Sep 19, 2011	37.90	38.51	37.44	38.34	16,837,016	-0.14(-0.37%)
Sep 16, 2011	38.43	38.53	37.95	38.48	27,093,014	+0.17(+0.45%)
Sep 15, 2011	38.39	38.52	37.47	38.31	22,533,732	+0.40(+1.06%)
Sep 14, 2011	37.57	38.40	37.06	37.91	21,690,896	+0.54(+1.43%)
Sep 13, 2011	36.77	37.52	36.72	37.37	25,758,872	+0.66(+1.81%)
Sep 12, 2011	35.44	36.74	35.44	36.71	22,971,078	+0.70(+1.95%)
Sep 09, 2011	36.48	36.62	35.57	36.01	27,754,172	-0.82(-2.22%)
Sep 08, 2011	36.84	38.06	36.64	36.82	25,802,056	-0.10(-0.27%)
Sep 07, 2011	35.96	36.92	35.91	36.92	26,506,866	+1.60(+4.53%)
Sep 06, 2011	34.57	35.40	34.00	35.32	20,202,032	-0.16(-0.46%)
Sep 02, 2011	35.70	36.04	35.18	35.49	20,569,794	-0.99(-2.70%)
Sep 01, 2011	37.09	37.77	36.45	36.47	19,122,424	-0.29(-0.78%)
Aug 31, 2011	37.03	37.26	36.36	36.76	22,253,358	+0.16(+0.43%)
Aug 30, 2011	36.11	36.93	35.83	36.60	22,119,860	+0.23(+0.63%)
Aug 29, 2011	35.47	36.48	35.32	36.37	20,410,952	+1.41(+4.05%)
Aug 26, 2011	33.57	35.44	33.07	34.96	29,099,702	+1.42(+4.24%)
Aug 25, 2011	34.40	34.68	33.42	33.54	19,490,274	-0.70(-2.04%)
Aug 24, 2011	34.45	34.52	33.49	34.24	21,290,488	+0.06(+0.18%)
Aug 23, 2011	33.23	34.18	33.12	34.18	21,511,474	+1.18(+3.58%)
Aug 22, 2011	33.92	34.00	32.70	33.00	22,043,482	-0.09(-0.26%)
Aug 19, 2011	33.59	34.26	33.03	33.08	34,530,036	-1.02(-2.98%)
Aug 18, 2011	34.87	34.95	33.68	34.10	33,458,348	-2.18(-6.00%)
Aug 17, 2011	36.25	36.59	35.54	36.28	19,848,870	-0.04(-0.12%)
Aug 16, 2011	35.90	36.60	35.53	36.32	25,006,008	-0.14(-0.37%)
Aug 15, 2011	36.09	36.56	35.70	36.45	18,362,884	+0.54(+1.50%)
Aug 12, 2011	35.49	36.44	34.97	35.91	27,311,382	+0.68(+1.92%)
Aug 11, 2011	33.94	35.59	33.81	35.24	35,266,916	+1.63(+4.85%)
Aug 10, 2011	34.42	34.86	33.52	33.61	45,225,476	-1.87(-5.27%)
Aug 09, 2011	35.00	35.48	33.21	35.48	45,159,880	+1.85(+5.50%)
Aug 08, 2011	35.03	35.56	33.34	33.63	46,992,340	-2.65(-7.31%)
Aug 05, 2011	36.84	36.97	34.82	36.28	39,502,156	-0.16(-0.45%)
Aug 04, 2011	37.58	37.75	36.41	36.45	27,499,544	-1.76(-4.62%)
Aug 03, 2011	37.85	38.27	37.48	38.21	21,478,512	+0.51(+1.36%)
Aug 02, 2011	38.14	38.42	37.66	37.70	23,456,212	-0.79(-2.05%)

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.