Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	32.14	32.44	32.05	32.35	2,950,019	+0.20(+0.63%)
Jul 30, 2012	32.18	32.35	31.83	32.14	3,833,035	+0.14(+0.45%)
Jul 27, 2012	31.72	32.13	31.70	32.00	4,965,179	+0.39(+1.24%)
Jul 26, 2012	31.86	32.14	31.61	31.61	4,295,083	+0.07(+0.21%)
Jul 25, 2012	31.57	31.76	31.48	31.54	3,749,325	-0.01(-0.04%)
Jul 24, 2012	31.97	32.01	31.42	31.55	5,697,732	-0.42(-1.32%)
Jul 23, 2012	32.18	32.26	31.88	31.97	2,927,450	-0.33(-1.03%)
Jul 20, 2012	32.49	32.59	32.23	32.30	3,717,136	-0.29(-0.89%)
Jul 19, 2012	32.62	32.74	32.49	32.60	3,115,052	+0.01(+0.02%)
Jul 18, 2012	32.82	32.85	32.55	32.59	2,931,268	-0.22(-0.66%)
Jul 17, 2012	32.86	32.89	32.52	32.81	3,173,385	+0.02(+0.06%)
Jul 16, 2012	33.50	33.56	32.74	32.79	4,179,079	-0.78(-2.32%)
Jul 13, 2012	33.37	33.72	33.36	33.57	1,741,242	+0.25(+0.75%)
Jul 12, 2012	33.46	33.55	33.21	33.32	1,364,688	-0.24(-0.71%)
Jul 11, 2012	33.23	33.83	33.21	33.55	3,163,668	+0.34(+1.02%)
Jul 10, 2012	33.02	33.38	33.02	33.21	3,094,993	+0.22(+0.68%)
Jul 09, 2012	33.31	33.36	32.95	32.99	1,870,825	-0.32(-0.96%)
Jul 06, 2012	33.44	33.57	33.23	33.31	1,786,236	-0.25(-0.75%)
Jul 05, 2012	33.60	33.74	33.41	33.56	2,389,103	-0.03(-0.10%)
Jul 03, 2012	33.57	33.61	33.43	33.59	1,271,572	+0.06(+0.18%)
Jul 02, 2012	33.34	33.58	33.21	33.53	2,374,478	+0.08(+0.24%)
Jun 29, 2012	33.42	33.53	33.33	33.45	3,011,706	+0.30(+0.90%)
Jun 28, 2012	32.94	33.15	32.85	33.15	2,635,682	+0.13(+0.39%)
Jun 27, 2012	32.83	33.05	32.81	33.02	1,718,725	+0.18(+0.54%)
Jun 26, 2012	33.01	33.04	32.66	32.85	1,988,296	-0.20(-0.60%)
Jun 25, 2012	33.06	33.19	32.95	33.04	1,633,035	-0.16(-0.49%)
Jun 22, 2012	33.15	33.27	32.99	33.21	2,126,439	+0.11(+0.33%)
Jun 21, 2012	33.69	33.69	33.08	33.10	2,018,481	-0.43(-1.27%)
Jun 20, 2012	33.57	33.67	33.31	33.53	1,843,979	-0.11(-0.32%)
Jun 19, 2012	33.66	33.74	33.46	33.63	1,653,282	+0.14(+0.40%)
Jun 18, 2012	33.38	33.67	33.38	33.50	1,547,859	+0.10(+0.30%)
Jun 15, 2012	33.32	33.46	33.27	33.40	2,267,201	+0.08(+0.24%)
Jun 14, 2012	32.85	33.32	32.84	33.32	3,003,397	+0.51(+1.55%)
Jun 13, 2012	32.77	32.94	32.72	32.81	1,644,076	-0.01(-0.02%)
Jun 12, 2012	32.92	32.95	32.73	32.81	2,361,616	-0.09(-0.27%)
Jun 11, 2012	33.17	33.17	32.87	32.90	1,968,302	-0.07(-0.23%)
Jun 08, 2012	32.80	32.98	32.77	32.98	2,448,638	+0.16(+0.48%)
Jun 07, 2012	32.96	32.99	32.81	32.82	2,056,376	+0.02(+0.06%)
Jun 06, 2012	32.78	32.89	32.60	32.80	2,461,292	+0.10(+0.31%)
Jun 05, 2012	32.56	32.86	32.47	32.70	2,931,656	-0.03(-0.08%)
Jun 04, 2012	32.70	32.79	32.55	32.73	2,164,686	+0.03(+0.08%)
Jun 01, 2012	32.89	33.06	32.68	32.70	3,933,895	-0.38(-1.15%)
May 31, 2012	33.53	33.57	33.08	33.08	4,435,227	-0.39(-1.18%)
May 30, 2012	33.93	34.12	33.47	33.47	3,242,021	-0.47(-1.38%)
May 29, 2012	33.98	34.09	33.90	33.94	2,104,857	+0.14(+0.42%)
May 25, 2012	33.75	33.85	33.62	33.80	1,984,015	+0.05(+0.14%)
May 24, 2012	33.69	33.86	33.52	33.75	2,483,099	+0.07(+0.20%)
May 23, 2012	33.79	33.94	33.55	33.68	2,072,414	-0.20(-0.60%)
May 22, 2012	33.98	34.10	33.82	33.89	1,931,815	+0.02(+0.06%)
May 21, 2012	33.93	33.93	33.64	33.87	2,036,326	+0.00(+0.00%)
May 18, 2012	34.18	34.19	33.72	33.87	3,049,476	-0.23(-0.67%)
May 17, 2012	34.28	34.33	34.09	34.09	2,671,990	-0.15(-0.43%)
May 16, 2012	34.26	34.31	34.09	34.24	3,031,130	-0.03(-0.10%)
May 15, 2012	34.29	34.34	34.08	34.28	2,658,165	+0.01(+0.04%)
May 14, 2012	34.11	34.33	34.02	34.26	1,855,138	-0.02(-0.06%)
May 11, 2012	34.12	34.40	34.08	34.28	2,315,607	+0.04(+0.12%)
May 10, 2012	34.15	34.33	34.11	34.24	1,742,887	+0.11(+0.33%)
May 09, 2012	33.96	34.28	33.89	34.13	2,658,381	+0.01(+0.02%)
May 08, 2012	33.91	34.13	33.75	34.12	3,186,817	+0.15(+0.46%)
May 07, 2012	33.88	34.02	33.83	33.97	3,093,977	+0.09(+0.26%)
May 04, 2012	34.09	34.23	33.88	33.88	2,627,238	-0.24(-0.71%)
May 03, 2012	34.01	34.23	33.84	34.12	3,955,491	+0.13(+0.40%)
May 02, 2012	33.64	34.00	33.58	33.99	4,735,402	+0.37(+1.10%)
May 01, 2012	34.00	34.05	33.62	33.62	3,899,224	-0.38(-1.13%)
Apr 30, 2012	33.86	34.03	33.80	34.00	3,069,333	+0.15(+0.44%)
Apr 27, 2012	33.88	33.97	33.65	33.85	4,727,940	+0.03(+0.08%)
Apr 26, 2012	34.06	34.42	33.67	33.82	5,015,349	-0.12(-0.36%)
Apr 25, 2012	34.02	34.19	33.82	33.95	4,759,096	+0.04(+0.12%)
Apr 24, 2012	34.07	34.25	33.82	33.91	6,213,117	-0.18(-0.53%)
Apr 23, 2012	34.73	34.99	34.06	34.09	12,300,496	-2.21(-6.09%)
Apr 20, 2012	36.20	36.44	36.19	36.30	2,256,509	+0.13(+0.35%)
Apr 19, 2012	35.97	36.35	35.95	36.17	2,437,658	+0.15(+0.41%)
Apr 18, 2012	36.12	36.15	35.91	36.02	1,606,950	-0.13(-0.37%)
Apr 17, 2012	36.05	36.30	35.91	36.16	1,590,246	+0.19(+0.52%)
Apr 16, 2012	35.77	36.08	35.73	35.97	1,807,192	+0.17(+0.49%)
Apr 13, 2012	35.67	36.02	35.67	35.79	1,937,325	+0.03(+0.08%)
Apr 12, 2012	35.65	35.78	35.55	35.77	1,989,348	+0.13(+0.36%)
Apr 11, 2012	35.73	36.01	35.61	35.64	3,495,242	+0.05(+0.15%)
Apr 10, 2012	35.53	35.62	35.47	35.59	2,560,604	+0.03(+0.08%)
Apr 09, 2012	35.48	35.63	35.43	35.56	1,201,570	-0.19(-0.55%)
Apr 05, 2012	35.81	35.82	35.50	35.75	1,954,677	-0.09(-0.24%)
Apr 04, 2012	35.77	35.94	35.74	35.84	2,007,568	-0.05(-0.13%)
Apr 03, 2012	36.16	36.16	35.74	35.89	3,322,345	-0.24(-0.67%)
Apr 02, 2012	35.93	36.14	35.76	36.13	2,028,558	+0.07(+0.20%)
Mar 30, 2012	35.98	36.21	35.94	36.06	2,239,095	+0.16(+0.45%)
Mar 29, 2012	35.82	35.97	35.66	35.90	2,492,569	+0.05(+0.15%)
Mar 28, 2012	35.75	35.84	35.67	35.84	2,131,151	+0.13(+0.38%)
Mar 27, 2012	35.55	35.81	35.50	35.71	2,023,695	+0.19(+0.53%)
Mar 26, 2012	35.43	35.76	35.39	35.52	2,259,225	+0.28(+0.80%)
Mar 23, 2012	35.32	35.40	35.22	35.24	2,409,828	-0.09(-0.27%)
Mar 22, 2012	35.22	35.35	35.11	35.33	1,359,636	+0.05(+0.13%)
Mar 21, 2012	35.41	35.43	35.14	35.28	1,355,569	-0.13(-0.38%)
Mar 20, 2012	35.26	35.47	35.26	35.42	1,481,766	+0.05(+0.15%)
Mar 19, 2012	35.29	35.50	35.20	35.36	2,366,022	-0.01(-0.04%)
Mar 16, 2012	35.55	35.63	35.27	35.38	2,930,912	-0.20(-0.57%)
Mar 15, 2012	35.32	35.59	35.14	35.58	2,471,112	+0.30(+0.84%)
Mar 14, 2012	35.48	35.64	35.23	35.28	1,925,792	-0.28(-0.79%)
Mar 13, 2012	35.51	35.58	35.32	35.57	1,531,404	+0.05(+0.13%)
Mar 12, 2012	35.28	35.67	35.24	35.52	2,785,371	+0.26(+0.74%)
Mar 09, 2012	35.18	35.28	35.10	35.26	1,500,370	+0.01(+0.04%)
Mar 08, 2012	34.91	35.26	34.85	35.24	2,146,570	+0.33(+0.94%)
Mar 07, 2012	34.83	34.93	34.72	34.91	1,943,244	+0.06(+0.17%)
Mar 06, 2012	34.91	35.04	34.78	34.85	3,269,880	-0.17(-0.48%)
Mar 05, 2012	35.03	35.12	34.91	35.02	2,085,896	-0.01(-0.04%)
Mar 02, 2012	35.11	35.25	34.96	35.03	2,663,959	-0.10(-0.29%)
Mar 01, 2012	35.26	35.39	35.08	35.14	2,881,582	-0.06(-0.17%)
Feb 29, 2012	35.32	35.36	35.15	35.20	4,522,361	+0.01(+0.04%)
Feb 28, 2012	35.38	35.45	35.12	35.18	2,799,422	-0.09(-0.27%)
Feb 27, 2012	35.14	35.34	34.97	35.28	3,664,337	+0.10(+0.28%)
Feb 24, 2012	35.46	35.58	35.12	35.18	2,484,693	-0.23(-0.66%)
Feb 23, 2012	35.38	35.64	35.36	35.41	5,228,672	+0.38(+1.09%)
Feb 22, 2012	34.62	35.06	34.57	35.03	4,891,376	+0.38(+1.10%)
Feb 21, 2012	35.00	35.00	34.58	34.65	3,157,562	-0.38(-1.09%)
Feb 17, 2012	35.18	35.18	34.58	35.03	6,407,218	-0.02(-0.06%)
Feb 16, 2012	35.16	35.30	34.94	35.05	5,364,840	-0.21(-0.59%)
Feb 15, 2012	35.17	35.58	34.63	35.26	11,987,653	+1.71(+5.11%)
Feb 14, 2012	33.25	33.60	33.22	33.54	3,372,796	+0.19(+0.56%)
Feb 13, 2012	33.39	33.44	33.32	33.36	1,651,943	+0.14(+0.42%)
Feb 10, 2012	33.34	33.42	33.12	33.22	2,313,447	-0.27(-0.80%)
Feb 09, 2012	33.56	33.63	33.32	33.48	2,671,216	-0.09(-0.26%)
Feb 08, 2012	33.96	34.02	33.55	33.57	3,555,991	-0.32(-0.94%)
Feb 07, 2012	33.84	33.94	33.61	33.89	3,088,122	+0.09(+0.28%)
Feb 06, 2012	33.78	33.91	33.70	33.80	2,087,402	-0.11(-0.31%)
Feb 03, 2012	33.94	34.11	33.82	33.90	2,910,303	+0.17(+0.49%)
Feb 02, 2012	33.98	34.23	33.35	33.74	9,502,801	+0.85(+2.60%)
Feb 01, 2012	33.08	33.38	32.86	32.88	5,001,133	-0.14(-0.42%)
Jan 31, 2012	33.03	33.15	32.87	33.02	3,399,809	+0.03(+0.10%)
Jan 30, 2012	32.73	33.20	32.72	32.99	4,854,589	-0.17(-0.52%)
Jan 27, 2012	33.31	33.51	33.10	33.16	3,600,576	-0.17(-0.52%)
Jan 26, 2012	33.93	34.00	33.31	33.34	4,676,060	-0.61(-1.81%)
Jan 25, 2012	33.61	34.01	33.59	33.95	4,188,552	+0.27(+0.81%)
Jan 24, 2012	33.82	33.94	33.62	33.68	2,657,607	-0.33(-0.98%)
Jan 23, 2012	34.04	34.06	33.63	34.01	3,009,250	-0.05(-0.14%)
Jan 20, 2012	34.16	34.16	33.78	34.06	2,285,446	-0.08(-0.23%)
Jan 19, 2012	34.26	34.26	34.01	34.14	2,483,478	+0.02(+0.06%)
Jan 18, 2012	33.96	34.24	33.83	34.12	1,946,194	+0.18(+0.53%)
Jan 17, 2012	34.07	34.20	33.90	33.94	1,977,046	+0.05(+0.16%)
Jan 13, 2012	34.25	34.30	33.85	33.88	3,936,230	-0.42(-1.22%)
Jan 12, 2012	34.40	34.58	34.20	34.30	2,034,067	-0.08(-0.23%)
Jan 11, 2012	34.21	34.43	34.12	34.38	2,549,886	+0.11(+0.31%)
Jan 10, 2012	33.98	34.28	33.94	34.28	3,722,627	+0.46(+1.36%)
Jan 09, 2012	33.82	33.85	33.54	33.82	1,925,149	+0.13(+0.40%)
Jan 06, 2012	33.83	33.86	33.56	33.68	5,472,319	+0.03(+0.08%)
Jan 05, 2012	33.55	33.83	33.52	33.66	2,433,792	+0.04(+0.12%)
Jan 04, 2012	33.68	33.75	33.50	33.62	1,627,866	-0.11(-0.32%)
Dec 30, 2011	33.92	33.92	33.69	33.72	1,252,955	-0.19(-0.57%)
Dec 29, 2011	33.76	33.96	33.74	33.92	1,624,813	+0.12(+0.36%)
Dec 28, 2011	33.92	33.94	33.77	33.80	1,411,938	-0.05(-0.14%)
Dec 27, 2011	33.54	33.93	33.54	33.84	2,596,744	+0.27(+0.81%)
Dec 23, 2011	33.25	33.73	33.25	33.57	1,603,461	+0.23(+0.68%)
Dec 21, 2011	32.87	33.42	32.87	33.34	2,278,948	+0.45(+1.36%)
Dec 20, 2011	32.56	32.92	32.48	32.90	2,008,979	+0.40(+1.23%)
Dec 19, 2011	32.63	32.81	32.44	32.50	2,093,457	-0.03(-0.08%)
Dec 16, 2011	32.68	32.76	32.32	32.52	4,109,086	+0.01(+0.02%)
Dec 15, 2011	32.60	32.81	32.47	32.52	2,965,995	+0.05(+0.14%)
Dec 14, 2011	32.50	32.67	32.43	32.47	2,479,866	-0.02(-0.06%)
Dec 13, 2011	32.75	32.92	32.38	32.49	2,905,786	-0.26(-0.79%)
Dec 12, 2011	33.19	33.22	32.62	32.75	2,991,540	-0.47(-1.41%)
Dec 09, 2011	32.98	33.33	32.97	33.22	1,783,318	+0.33(+1.01%)
Dec 08, 2011	33.16	33.21	32.82	32.88	2,628,736	-0.35(-1.04%)
Dec 07, 2011	33.22	33.34	32.94	33.23	1,999,030	+0.03(+0.08%)
Dec 06, 2011	33.40	33.44	33.18	33.20	2,712,364	-0.11(-0.32%)
Dec 05, 2011	32.96	33.39	32.89	33.31	4,314,922	+0.55(+1.69%)
Dec 02, 2011	32.74	32.89	32.62	32.76	3,057,279	+0.09(+0.29%)
Dec 01, 2011	32.70	32.92	32.59	32.66	4,389,182	-0.12(-0.37%)
Nov 30, 2011	32.53	32.85	32.44	32.78	4,111,286	+0.55(+1.70%)
Nov 29, 2011	32.16	32.36	32.08	32.24	3,625,100	+0.10(+0.31%)
Nov 28, 2011	32.26	32.46	32.03	32.14	4,697,427	-0.09(-0.27%)
Nov 25, 2011	31.87	32.37	31.86	32.22	1,818,285	+0.33(+1.04%)
Nov 23, 2011	32.15	32.27	31.80	31.89	3,374,976	-0.39(-1.21%)
Nov 22, 2011	32.52	32.53	32.22	32.28	4,272,396	-0.20(-0.61%)
Nov 21, 2011	32.41	32.61	32.37	32.48	4,365,501	-0.15(-0.47%)
Nov 18, 2011	32.73	32.78	32.41	32.63	4,395,944	-0.01(-0.02%)
Nov 17, 2011	32.53	32.79	32.44	32.64	3,294,929	+0.14(+0.43%)
Nov 16, 2011	32.73	32.92	32.47	32.50	3,704,962	-0.42(-1.27%)
Nov 15, 2011	32.61	32.99	32.49	32.92	8,054,585	+0.10(+0.30%)
Nov 14, 2011	32.71	32.97	32.66	32.82	2,653,758	-0.05(-0.14%)
Nov 11, 2011	32.84	33.02	32.78	32.86	2,634,683	+0.22(+0.69%)
Nov 10, 2011	32.65	32.92	32.33	32.64	5,167,567	+0.20(+0.61%)
Nov 09, 2011	32.94	32.97	32.27	32.44	5,209,998	-0.54(-1.62%)
Nov 08, 2011	33.44	33.68	32.89	32.98	6,512,475	-0.36(-1.09%)
Nov 07, 2011	32.98	33.37	32.85	33.34	3,554,577	+0.35(+1.06%)
Nov 04, 2011	33.02	33.31	32.84	32.99	6,341,241	+0.00(+0.00%)
Nov 03, 2011	33.01	33.49	32.73	32.99	14,313,948	-2.73(-7.64%)
Nov 02, 2011	35.77	35.77	35.40	35.72	2,646,892	+0.32(+0.90%)
Nov 01, 2011	35.43	35.86	35.20	35.40	3,439,951	-0.43(-1.20%)
Oct 31, 2011	35.96	36.23	35.83	35.83	2,165,037	-0.38(-1.04%)
Oct 28, 2011	36.41	36.43	35.96	36.21	2,575,085	-0.19(-0.53%)
Oct 27, 2011	36.40	36.55	36.12	36.40	3,239,487	+0.35(+0.97%)
Oct 26, 2011	35.86	36.12	35.62	36.05	3,781,057	+0.44(+1.24%)
Oct 25, 2011	36.21	36.26	35.57	35.61	2,666,026	-0.59(-1.64%)
Oct 24, 2011	36.35	36.42	36.10	36.20	2,470,012	-0.14(-0.38%)
Oct 21, 2011	36.22	36.36	36.14	36.34	2,633,186	+0.39(+1.08%)
Oct 20, 2011	35.98	36.31	35.76	35.95	2,493,608	-0.06(-0.17%)
Oct 19, 2011	36.26	36.45	35.94	36.01	1,603,274	-0.22(-0.62%)
Oct 18, 2011	36.13	36.36	35.80	36.23	2,676,774	+0.00(+0.00%)
Oct 17, 2011	36.05	36.35	36.05	36.23	3,754,213	-0.01(-0.04%)
Oct 14, 2011	35.96	36.25	35.92	36.25	2,375,100	+0.58(+1.63%)
Oct 13, 2011	35.82	35.89	35.35	35.67	2,623,236	-0.32(-0.88%)
Oct 12, 2011	35.92	36.16	35.91	35.98	2,801,018	+0.15(+0.41%)
Oct 11, 2011	35.61	35.95	35.50	35.84	1,365,201	+0.11(+0.31%)
Oct 10, 2011	35.71	35.79	35.49	35.73	1,631,600	+0.29(+0.82%)
Oct 07, 2011	35.48	35.63	35.26	35.43	3,892,623	+0.11(+0.32%)
Oct 06, 2011	34.98	35.34	34.98	35.32	3,289,784	+0.32(+0.93%)
Oct 05, 2011	35.16	35.38	34.75	35.00	2,532,999	-0.17(-0.47%)
Oct 04, 2011	34.74	35.18	34.33	35.16	3,656,680	+0.21(+0.61%)
Oct 03, 2011	34.81	35.30	34.79	34.95	4,839,325	-0.20(-0.58%)
Sep 30, 2011	35.35	35.70	35.13	35.16	3,500,312	-0.44(-1.23%)
Sep 29, 2011	35.82	36.06	35.27	35.59	2,957,608	+0.11(+0.30%)
Sep 28, 2011	35.81	36.06	35.45	35.49	3,410,090	-0.32(-0.90%)
Sep 27, 2011	35.65	36.13	35.48	35.81	2,695,740	+0.51(+1.44%)
Sep 26, 2011	34.92	35.34	34.75	35.30	2,612,990	+0.54(+1.54%)
Sep 23, 2011	34.60	34.95	34.30	34.77	3,273,822	+0.13(+0.36%)
Sep 22, 2011	34.29	34.75	34.13	34.64	4,425,680	-0.14(-0.40%)
Sep 21, 2011	35.34	35.50	34.77	34.78	2,594,528	-0.54(-1.53%)
Sep 20, 2011	35.44	35.74	35.27	35.32	2,003,141	-0.03(-0.07%)
Sep 19, 2011	35.32	35.46	35.03	35.35	1,953,821	-0.34(-0.94%)
Sep 16, 2011	35.63	35.71	35.41	35.69	3,016,457	+0.19(+0.54%)
Sep 15, 2011	35.01	35.66	34.92	35.49	3,363,747	+0.69(+1.97%)
Sep 14, 2011	34.82	35.06	34.49	34.81	3,909,179	+0.14(+0.40%)
Sep 13, 2011	34.86	34.88	34.40	34.67	3,450,741	-0.13(-0.36%)
Sep 12, 2011	34.93	35.03	34.34	34.79	3,379,363	-0.30(-0.85%)
Sep 09, 2011	35.67	35.73	34.91	35.09	2,559,866	-0.87(-2.41%)
Sep 08, 2011	35.79	36.31	35.70	35.96	3,238,679	-0.01(-0.02%)
Sep 07, 2011	35.69	36.00	35.51	35.96	2,158,020	+0.59(+1.68%)
Sep 06, 2011	34.77	35.39	34.61	35.37	3,117,989	-0.07(-0.19%)
Sep 02, 2011	35.37	35.70	35.28	35.43	2,292,680	-0.24(-0.67%)
Sep 01, 2011	35.88	36.17	35.64	35.67	2,314,733	-0.23(-0.64%)
Aug 31, 2011	35.82	36.02	35.70	35.90	3,346,658	+0.31(+0.87%)
Aug 30, 2011	35.53	35.78	35.20	35.59	3,451,736	+0.08(+0.22%)
Aug 29, 2011	35.08	35.52	35.06	35.51	1,734,663	+0.64(+1.84%)
Aug 26, 2011	34.54	34.91	33.87	34.87	2,478,897	+0.26(+0.74%)
Aug 25, 2011	35.15	35.22	34.45	34.62	2,803,808	-0.43(-1.22%)
Aug 24, 2011	34.75	35.09	34.64	35.04	2,776,877	+0.16(+0.45%)
Aug 23, 2011	34.64	34.88	34.44	34.88	2,876,655	+0.26(+0.76%)
Aug 22, 2011	34.69	34.75	34.29	34.62	3,869,197	+0.35(+1.03%)
Aug 19, 2011	34.48	34.89	34.23	34.27	4,355,427	-0.35(-1.02%)
Aug 18, 2011	34.52	34.96	34.24	34.62	5,187,103	-0.44(-1.25%)
Aug 17, 2011	35.19	35.54	34.94	35.06	4,302,372	-0.06(-0.17%)
Aug 16, 2011	35.13	35.28	34.74	35.12	2,382,493	-0.03(-0.07%)
Aug 15, 2011	34.95	35.18	34.68	35.15	2,417,542	+0.47(+1.34%)
Aug 12, 2011	34.35	34.90	34.15	34.68	3,720,844	+0.50(+1.46%)
Aug 11, 2011	33.71	34.44	33.53	34.18	7,238,504	+0.44(+1.30%)
Aug 10, 2011	34.23	34.44	33.66	33.74	6,929,414	-0.72(-2.09%)
Aug 09, 2011	34.68	34.49	33.03	34.46	7,076,322	+0.58(+1.72%)
Aug 08, 2011	34.68	35.05	33.82	33.88	6,431,269	-1.11(-3.17%)
Aug 05, 2011	34.63	35.13	34.19	34.99	5,960,368	+0.62(+1.81%)
Aug 04, 2011	35.34	35.67	34.37	34.37	7,440,884	-1.27(-3.57%)
Aug 03, 2011	35.70	35.72	35.30	35.64	4,297,752	-0.06(-0.17%)
Aug 02, 2011	36.09	36.17	35.70	35.70	3,768,830	-0.57(-1.57%)

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.