Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	53.97	54.03	52.53	52.85	5,416,900	+1.44(+2.80%)
Jun 28, 2012	51.24	51.75	50.71	51.41	3,766,600	-0.38(-0.73%)
Jun 27, 2012	50.55	51.80	50.55	51.79	4,283,900	+1.25(+2.47%)
Jun 26, 2012	50.97	51.29	50.47	50.54	5,849,600	-0.27(-0.53%)
Jun 25, 2012	51.62	51.68	50.73	50.81	6,736,200	-1.47(-2.81%)
Jun 22, 2012	52.15	52.38	51.91	52.28	4,447,600	+0.17(+0.33%)
Jun 21, 2012	53.90	54.31	51.96	52.11	5,250,200	-1.35(-2.53%)
Jun 20, 2012	53.92	54.10	52.85	53.46	4,862,300	-0.57(-1.05%)
Jun 19, 2012	53.84	54.20	53.55	54.03	4,101,500	+0.42(+0.78%)
Jun 18, 2012	53.49	53.79	53.06	53.61	4,517,300	-0.26(-0.48%)
Jun 15, 2012	53.25	54.00	53.23	53.87	6,475,100	+0.86(+1.62%)
Jun 14, 2012	51.95	53.10	51.57	53.01	4,938,100	+1.06(+2.04%)
Jun 13, 2012	52.63	52.79	51.71	51.95	4,341,800	-1.10(-2.07%)
Jun 12, 2012	53.33	53.33	52.32	53.05	3,313,400	+0.37(+0.70%)
Jun 11, 2012	53.85	53.98	52.61	52.68	3,115,500	-0.81(-1.51%)
Jun 08, 2012	53.09	53.73	52.78	53.49	3,022,900	+0.16(+0.30%)
Jun 07, 2012	53.19	54.09	53.13	53.33	4,314,600	+0.20(+0.38%)
Jun 06, 2012	52.13	53.13	51.89	53.13	3,278,900	+1.31(+2.53%)
Jun 05, 2012	51.44	52.03	51.00	51.82	4,309,000	+0.15(+0.29%)
Jun 04, 2012	51.47	51.83	50.93	51.67	4,486,000	+0.19(+0.37%)
Jun 01, 2012	52.35	52.58	50.96	51.48	8,026,600	-1.68(-3.16%)
May 31, 2012	53.36	53.60	52.47	53.16	4,594,600	-0.23(-0.43%)
May 30, 2012	54.09	54.17	53.05	53.39	5,421,400	-1.21(-2.22%)
May 29, 2012	54.92	55.12	54.19	54.60	3,503,100	+0.00(+0.00%)
May 25, 2012	54.85	55.57	54.49	54.60	3,822,600	-0.36(-0.66%)
May 24, 2012	54.52	55.00	54.23	54.96	3,629,900	+0.43(+0.79%)
May 23, 2012	53.48	54.67	52.43	54.53	4,130,400	+0.44(+0.81%)
May 22, 2012	53.97	54.65	53.57	54.09	7,213,600	+0.35(+0.65%)
May 21, 2012	53.01	53.84	52.79	53.74	4,511,800	+1.44(+2.75%)
May 18, 2012	52.57	53.00	52.13	52.30	5,363,200	-0.10(-0.19%)
May 17, 2012	53.58	53.58	52.12	52.40	6,361,500	-1.20(-2.24%)
May 16, 2012	54.99	55.25	53.58	53.60	8,172,900	-1.26(-2.30%)
May 15, 2012	54.89	55.48	54.62	54.86	3,999,900	+0.06(+0.11%)
May 14, 2012	54.24	55.15	54.16	54.80	4,549,400	-0.12(-0.22%)
May 11, 2012	54.70	55.82	54.70	54.92	3,736,400	-0.14(-0.25%)
May 10, 2012	55.29	55.71	54.84	55.06	4,892,000	+0.15(+0.27%)
May 09, 2012	54.11	55.11	53.65	54.91	5,691,300	+0.16(+0.29%)
May 08, 2012	54.72	54.97	53.83	54.75	6,026,200	-0.40(-0.73%)
May 07, 2012	55.00	55.51	54.76	55.15	3,203,000	-0.09(-0.16%)
May 04, 2012	55.12	55.46	54.76	55.24	5,009,100	-0.03(-0.05%)
May 03, 2012	55.76	55.94	54.99	55.27	4,460,000	-0.43(-0.77%)
May 02, 2012	55.55	56.02	55.40	55.70	5,063,400	-0.38(-0.68%)
May 01, 2012	56.00	56.67	55.67	56.08	4,183,300	-0.05(-0.09%)
Apr 30, 2012	57.18	57.44	55.80	56.13	7,592,300	-1.44(-2.50%)
Apr 27, 2012	57.07	57.75	56.36	57.57	6,125,700	+0.93(+1.64%)
Apr 26, 2012	55.01	57.28	54.68	56.64	9,124,600	+1.98(+3.62%)
Apr 25, 2012	55.10	55.30	54.51	54.66	5,989,500	+0.04(+0.07%)
Apr 24, 2012	54.94	55.05	54.42	54.62	3,847,700	-0.02(-0.04%)
Apr 23, 2012	54.66	54.86	54.17	54.64	3,587,600	-0.65(-1.18%)
Apr 20, 2012	55.36	55.88	55.08	55.29	5,371,000	+0.30(+0.55%)
Apr 19, 2012	55.10	55.25	54.55	54.99	4,868,700	-0.11(-0.20%)
Apr 18, 2012	54.65	55.23	54.43	55.10	3,328,900	+0.20(+0.36%)
Apr 17, 2012	54.99	55.19	54.62	54.90	3,953,500	+0.32(+0.59%)
Apr 16, 2012	54.54	54.97	54.01	54.58	4,354,900	+0.16(+0.29%)
Apr 13, 2012	54.51	54.72	53.83	54.42	5,576,500	-0.34(-0.62%)
Apr 12, 2012	53.86	54.81	53.68	54.76	5,404,700	+0.85(+1.58%)
Apr 11, 2012	53.73	54.01	53.05	53.91	9,653,700	+0.79(+1.49%)
Apr 10, 2012	53.94	54.05	53.02	53.12	4,763,300	-0.93(-1.72%)
Apr 09, 2012	54.10	54.27	53.77	54.05	8,456,700	-0.68(-1.24%)
Apr 05, 2012	55.00	55.31	54.69	54.73	4,288,500	-0.51(-0.92%)
Apr 04, 2012	55.47	55.68	54.86	55.24	4,959,300	-0.77(-1.37%)
Apr 03, 2012	55.73	56.10	55.27	56.01	4,026,400	+0.21(+0.38%)
Apr 02, 2012	55.98	56.13	55.51	55.80	6,352,900	-0.38(-0.68%)
Mar 30, 2012	56.56	56.65	55.61	56.18	5,203,500	+0.16(+0.29%)
Mar 29, 2012	55.54	56.34	55.25	56.02	10,058,800	+0.21(+0.38%)
Mar 28, 2012	55.65	56.66	54.93	55.81	33,116,500	+2.28(+4.26%)
Mar 27, 2012	53.19	53.65	53.14	53.53	3,922,400	+0.34(+0.64%)
Mar 26, 2012	53.20	53.50	53.09	53.19	3,502,200	+0.33(+0.62%)
Mar 23, 2012	53.15	53.15	52.41	52.86	3,001,300	-0.09(-0.17%)
Mar 22, 2012	52.77	53.00	52.46	52.95	2,993,800	-0.12(-0.23%)
Mar 21, 2012	52.99	53.27	52.81	53.07	2,741,500	+0.22(+0.42%)
Mar 20, 2012	53.12	53.34	52.65	52.85	3,334,400	-0.59(-1.10%)
Mar 19, 2012	53.41	53.65	53.09	53.44	3,759,500	-0.18(-0.34%)
Mar 16, 2012	53.41	53.75	53.32	53.62	4,490,000	+0.28(+0.52%)
Mar 15, 2012	52.92	53.44	52.57	53.34	4,900,800	+0.55(+1.04%)
Mar 14, 2012	53.01	53.69	52.68	52.79	5,033,300	-0.17(-0.32%)
Mar 13, 2012	52.67	53.02	52.05	52.96	7,876,100	+0.46(+0.88%)
Mar 12, 2012	53.00	53.06	52.46	52.50	3,412,900	-0.42(-0.79%)
Mar 09, 2012	52.77	53.10	52.40	52.92	5,397,300	+0.32(+0.61%)
Mar 08, 2012	52.45	52.69	52.15	52.60	4,878,800	+0.33(+0.63%)
Mar 07, 2012	51.53	52.41	51.32	52.27	5,946,400	+0.82(+1.59%)
Mar 06, 2012	51.30	51.87	51.29	51.45	6,858,200	-0.59(-1.13%)
Mar 05, 2012	51.51	52.06	51.25	52.04	4,820,700	+0.39(+0.76%)
Mar 02, 2012	51.75	51.85	51.39	51.65	2,459,400	-0.16(-0.31%)
Mar 01, 2012	51.96	52.13	51.39	51.81	4,888,300	-0.01(-0.02%)
Feb 29, 2012	52.20	52.50	51.46	51.82	4,611,300	-0.18(-0.35%)
Feb 28, 2012	52.04	52.43	51.60	52.00	3,857,200	-0.10(-0.19%)
Feb 27, 2012	51.49	52.50	51.25	52.10	7,250,000	+0.95(+1.86%)
Feb 24, 2012	51.47	51.69	51.12	51.15	3,398,700	-0.40(-0.78%)
Feb 23, 2012	51.38	51.96	51.22	51.55	3,704,300	+0.13(+0.25%)
Feb 22, 2012	51.55	51.99	51.14	51.42	4,859,100	+0.04(+0.08%)
Feb 21, 2012	50.41	51.50	50.41	51.38	7,132,700	+1.43(+2.86%)
Feb 17, 2012	49.36	50.04	49.29	49.95	6,223,900	+0.88(+1.79%)
Feb 16, 2012	48.62	49.18	48.12	49.07	6,332,900	+0.42(+0.86%)
Feb 15, 2012	49.22	49.35	48.54	48.65	4,201,000	-0.39(-0.80%)
Feb 14, 2012	49.46	49.64	48.59	49.04	6,780,600	-0.67(-1.35%)
Feb 13, 2012	49.47	49.91	49.37	49.71	6,048,000	+0.46(+0.93%)
Feb 10, 2012	48.83	49.52	48.75	49.25	5,082,400	-0.44(-0.89%)
Feb 09, 2012	50.11	50.41	49.60	49.69	4,586,500	-0.43(-0.86%)
Feb 08, 2012	50.10	50.45	49.92	50.12	4,361,800	-0.09(-0.18%)
Feb 07, 2012	50.48	50.63	50.03	50.21	3,825,200	-0.55(-1.08%)
Feb 06, 2012	50.58	51.00	50.58	50.76	3,103,900	-0.10(-0.20%)
Feb 03, 2012	50.74	51.08	50.46	50.86	7,286,100	+0.38(+0.75%)
Feb 02, 2012	50.43	51.07	50.37	50.48	4,863,100	-0.07(-0.14%)
Feb 01, 2012	51.14	51.76	50.50	50.55	6,379,700	-0.40(-0.79%)
Jan 31, 2012	50.40	51.35	49.95	50.95	11,615,400	+1.74(+3.54%)
Jan 30, 2012	48.58	49.67	48.49	49.21	5,191,600	+0.01(+0.02%)
Jan 27, 2012	49.02	49.48	48.80	49.20	4,166,500	-0.07(-0.14%)
Jan 26, 2012	49.85	50.49	48.99	49.27	5,613,000	-0.47(-0.94%)
Jan 25, 2012	49.03	50.19	48.86	49.74	7,352,600	+0.49(+0.99%)
Jan 24, 2012	49.11	49.40	48.90	49.25	3,182,100	-0.22(-0.44%)
Jan 23, 2012	49.70	49.96	49.28	49.47	3,187,900	-0.35(-0.70%)
Jan 20, 2012	49.12	49.96	48.95	49.82	5,256,700	+0.63(+1.28%)
Jan 19, 2012	49.13	49.35	48.80	49.19	6,781,400	+0.26(+0.53%)
Jan 18, 2012	48.45	49.22	47.83	48.93	4,559,600	+0.30(+0.62%)
Jan 17, 2012	49.28	49.50	48.56	48.63	3,881,600	+0.08(+0.16%)
Jan 13, 2012	48.64	48.81	48.18	48.55	3,916,200	-0.56(-1.14%)
Jan 12, 2012	48.77	49.15	48.56	49.11	3,365,700	+0.48(+0.99%)
Jan 11, 2012	48.49	49.02	48.44	48.63	3,427,500	-0.30(-0.61%)
Jan 10, 2012	49.28	49.61	48.70	48.93	5,169,500	+0.42(+0.87%)
Jan 09, 2012	48.19	48.62	48.07	48.51	4,442,100	+0.30(+0.62%)
Jan 06, 2012	48.20	48.39	47.86	48.21	3,770,400	-0.01(-0.02%)
Jan 05, 2012	47.57	48.38	47.41	48.22	6,408,100	+0.22(+0.46%)
Jan 04, 2012	47.65	48.05	47.50	48.00	7,099,700	+1.29(+2.76%)
Dec 30, 2011	46.80	46.95	46.45	46.71	3,289,200	-0.22(-0.47%)
Dec 29, 2011	46.82	47.12	46.56	46.93	1,952,100	+0.37(+0.79%)
Dec 28, 2011	46.91	46.93	46.15	46.56	2,029,600	-0.29(-0.62%)
Dec 27, 2011	47.01	47.26	46.55	46.85	1,724,000	-0.25(-0.53%)
Dec 23, 2011	46.53	47.26	46.46	47.10	2,252,700	+0.63(+1.36%)
Dec 22, 2011	46.50	46.78	46.10	46.47	4,528,100	+0.16(+0.35%)
Dec 21, 2011	46.50	46.57	45.66	46.31	4,690,800	-0.19(-0.41%)
Dec 20, 2011	45.26	46.72	45.16	46.50	5,363,800	+1.97(+4.42%)
Dec 19, 2011	44.87	45.26	44.37	44.53	5,572,600	-0.33(-0.74%)
Dec 16, 2011	45.31	45.73	44.55	44.86	7,385,100	-0.04(-0.09%)
Dec 15, 2011	45.43	45.59	44.71	44.90	4,713,100	-0.01(-0.02%)
Dec 14, 2011	45.36	45.58	44.69	44.91	5,557,600	-0.78(-1.71%)
Dec 13, 2011	46.40	46.89	45.43	45.69	5,962,900	-0.41(-0.89%)
Dec 12, 2011	46.58	46.63	45.56	46.10	4,824,100	-0.98(-2.08%)
Dec 09, 2011	46.39	47.27	46.19	47.08	4,107,800	+1.02(+2.21%)
Dec 08, 2011	46.92	47.15	45.92	46.06	4,705,000	-1.20(-2.54%)
Dec 07, 2011	46.95	47.57	46.34	47.26	5,858,300	+0.00(+0.00%)
Dec 06, 2011	47.16	47.69	46.97	47.26	5,871,300	+0.13(+0.28%)
Dec 05, 2011	48.09	48.11	46.78	47.13	6,071,100	-0.35(-0.74%)
Dec 02, 2011	47.88	48.04	47.43	47.48	7,061,000	+0.07(+0.15%)
Dec 01, 2011	47.70	48.09	46.97	47.41	4,834,600	-0.55(-1.15%)
Nov 30, 2011	47.41	48.02	47.20	47.96	6,488,400	+1.98(+4.31%)
Nov 29, 2011	46.41	46.72	45.89	45.98	4,076,300	-0.20(-0.43%)
Nov 28, 2011	45.91	46.64	45.79	46.18	5,799,700	+1.85(+4.17%)
Nov 25, 2011	44.24	45.04	44.21	44.33	1,804,000	-0.15(-0.34%)
Nov 23, 2011	45.00	45.07	44.41	44.48	5,605,700	-0.96(-2.11%)
Nov 22, 2011	45.92	45.98	44.99	45.44	6,247,600	-0.76(-1.65%)
Nov 21, 2011	45.95	46.48	45.72	46.20	7,363,700	-0.51(-1.09%)
Nov 18, 2011	46.24	46.85	46.09	46.71	7,606,400	+0.44(+0.95%)
Nov 17, 2011	46.65	47.19	45.78	46.27	10,429,300	-0.72(-1.53%)
Nov 16, 2011	45.95	48.52	45.52	46.99	14,759,800	+1.20(+2.62%)
Nov 15, 2011	45.84	46.29	45.22	45.79	6,456,100	-0.27(-0.59%)
Nov 14, 2011	45.78	47.29	45.70	46.06	9,524,400	-0.06(-0.13%)
Nov 11, 2011	45.32	46.27	45.07	46.12	5,360,100	+1.53(+3.43%)
Nov 10, 2011	45.40	45.49	44.05	44.59	5,440,700	-0.15(-0.34%)
Nov 09, 2011	45.70	45.94	44.54	44.74	5,345,300	-2.20(-4.69%)
Nov 08, 2011	46.72	47.06	45.91	46.94	7,538,200	+0.47(+1.01%)
Nov 07, 2011	45.20	46.50	45.20	46.47	7,321,500	+1.12(+2.47%)
Nov 04, 2011	44.97	45.45	44.36	45.35	3,462,100	-0.11(-0.24%)
Nov 03, 2011	45.40	45.95	45.03	45.46	6,186,000	+0.49(+1.09%)
Nov 02, 2011	45.52	45.68	44.59	44.97	4,002,500	+0.68(+1.54%)
Nov 01, 2011	43.96	45.36	43.76	44.29	6,497,700	-1.26(-2.77%)
Oct 31, 2011	46.10	46.47	45.50	45.55	4,733,500	-1.50(-3.19%)
Oct 28, 2011	46.07	47.15	46.07	47.05	4,777,500	+0.58(+1.25%)
Oct 27, 2011	46.01	46.85	45.68	46.47	7,100,600	+1.78(+3.98%)
Oct 26, 2011	45.36	45.83	44.21	44.69	7,880,400	-0.44(-0.97%)
Oct 25, 2011	45.00	45.52	44.47	45.13	7,536,200	-0.25(-0.55%)
Oct 24, 2011	44.71	45.72	44.58	45.38	3,925,400	+0.64(+1.43%)
Oct 21, 2011	44.30	44.77	44.00	44.74	5,208,500	+0.96(+2.19%)
Oct 20, 2011	43.77	44.25	43.13	43.78	4,333,900	+0.22(+0.51%)
Oct 19, 2011	44.45	44.60	43.39	43.56	5,388,600	-1.16(-2.59%)
Oct 18, 2011	43.36	45.25	43.19	44.72	5,340,700	+1.29(+2.97%)
Oct 17, 2011	44.19	44.34	43.36	43.43	4,486,100	-1.14(-2.56%)
Oct 14, 2011	44.40	44.68	43.67	44.57	4,905,600	+0.53(+1.20%)
Oct 13, 2011	44.01	44.19	43.48	44.04	4,719,700	-0.28(-0.63%)
Oct 12, 2011	43.71	44.96	43.69	44.32	7,085,000	+0.45(+1.03%)
Oct 11, 2011	42.89	43.96	42.89	43.87	4,299,600	+0.59(+1.36%)
Oct 10, 2011	43.13	43.53	42.79	43.28	5,828,600	+0.90(+2.12%)
Oct 07, 2011	42.39	42.93	41.69	42.38	7,058,000	+0.35(+0.83%)
Oct 06, 2011	40.70	42.07	40.69	42.03	5,181,000	+0.96(+2.34%)
Oct 05, 2011	40.56	41.35	40.09	41.07	6,945,300	+0.70(+1.73%)
Oct 04, 2011	38.62	40.39	38.30	40.37	11,558,600	+1.12(+2.85%)
Oct 03, 2011	40.38	41.01	39.23	39.25	10,038,700	-1.50(-3.68%)
Sep 30, 2011	41.37	42.20	40.68	40.75	9,891,500	-1.48(-3.50%)
Sep 29, 2011	42.02	42.23	41.19	42.23	8,496,400	+0.83(+2.00%)
Sep 28, 2011	42.79	43.08	41.22	41.40	10,628,500	-1.17(-2.75%)
Sep 27, 2011	43.88	44.00	42.24	42.57	10,090,500	-0.39(-0.91%)
Sep 26, 2011	43.30	43.59	42.53	42.96	8,648,300	-0.02(-0.05%)
Sep 23, 2011	42.67	43.68	42.56	42.98	10,965,700	-0.01(-0.02%)
Sep 22, 2011	43.21	43.29	42.03	42.99	19,471,900	-0.97(-2.21%)
Sep 21, 2011	44.91	45.45	43.91	43.96	12,823,200	-1.09(-2.42%)
Sep 20, 2011	45.01	45.50	44.77	45.05	17,913,700	+0.30(+0.67%)
Sep 19, 2011	45.71	46.18	44.17	44.75	46,704,500	+1.05(+2.40%)
Sep 16, 2011	42.62	45.85	42.17	43.70	33,573,700	+1.32(+3.11%)
Sep 15, 2011	41.86	42.52	41.68	42.38	6,019,900	+1.04(+2.52%)
Sep 14, 2011	41.47	41.85	40.84	41.34	7,063,000	+0.07(+0.17%)
Sep 13, 2011	40.49	41.48	40.14	41.27	7,415,000	+0.99(+2.46%)
Sep 12, 2011	39.02	40.31	38.88	40.28	9,412,700	+0.60(+1.51%)
Sep 09, 2011	39.70	40.13	39.05	39.68	8,504,800	-0.62(-1.54%)
Sep 08, 2011	40.36	40.87	40.04	40.30	5,666,800	-0.43(-1.06%)
Sep 07, 2011	40.52	40.92	40.34	40.73	7,580,400	+0.93(+2.34%)
Sep 06, 2011	38.51	39.88	38.21	39.80	8,039,200	+0.07(+0.18%)
Sep 02, 2011	40.24	40.32	39.60	39.73	4,973,400	-1.58(-3.82%)
Sep 01, 2011	41.64	42.17	41.22	41.31	5,667,200	+9.43(+29.58%)
Aug 31, 2011	31.67	32.58	31.53	31.88	7,441,261	+0.49(+1.56%)
Aug 30, 2011	31.41	31.62	30.88	31.39	5,106,223	-0.13(-0.41%)
Aug 29, 2011	30.72	31.54	30.72	31.52	4,560,604	-8.85(-21.92%)
Aug 26, 2011	39.57	40.68	38.64	40.37	4,610,400	+0.57(+1.43%)
Aug 25, 2011	40.49	41.02	39.53	39.80	6,994,100	-0.34(-0.85%)
Aug 24, 2011	39.60	40.41	39.41	40.14	6,420,700	+0.42(+1.06%)
Aug 23, 2011	38.17	39.75	37.92	39.72	6,503,000	+1.71(+4.50%)
Aug 22, 2011	38.71	38.84	37.59	38.01	4,834,000	+0.18(+0.48%)
Aug 19, 2011	38.08	39.10	37.51	37.83	11,710,400	-0.86(-2.22%)
Aug 18, 2011	40.31	40.46	38.06	38.69	12,465,700	+6.80(+21.32%)
Aug 17, 2011	32.47	32.79	31.48	31.89	4,464,445	-9.47(-22.90%)
Aug 16, 2011	40.96	41.77	40.78	41.36	8,261,800	-0.05(-0.12%)
Aug 15, 2011	41.48	42.09	41.00	41.41	10,262,800	+0.83(+2.05%)
Aug 12, 2011	41.10	41.12	40.24	40.58	9,059,900	-0.02(-0.05%)
Aug 11, 2011	38.46	41.25	38.00	40.60	11,657,000	+2.48(+6.51%)
Aug 10, 2011	39.26	40.50	37.97	38.12	16,027,100	-1.88(-4.70%)
Aug 09, 2011	38.60	40.09	37.39	40.00	17,812,800	+2.19(+5.79%)
Aug 08, 2011	40.42	40.68	37.73	37.81	16,918,900	-3.57(-8.63%)
Aug 05, 2011	42.09	42.29	40.44	41.38	10,445,000	-0.24(-0.58%)
Aug 04, 2011	43.12	43.17	41.60	41.62	12,888,100	-2.14(-4.89%)
Aug 03, 2011	42.82	43.80	42.20	43.76	10,906,800	+1.03(+2.41%)
Aug 02, 2011	43.99	44.39	42.69	42.73	9,137,800	-1.72(-3.87%)
Aug 01, 2011	44.74	44.78	43.65	44.45	6,958,900	+0.16(+0.36%)
Jul 29, 2011	44.44	44.92	43.90	44.29	8,290,400	-0.48(-1.07%)
Jul 28, 2011	45.51	45.93	44.20	44.77	11,991,800	+0.03(+0.07%)
Jul 27, 2011	46.36	46.36	44.70	44.74	10,186,900	-1.89(-4.05%)
Jul 26, 2011	47.44	47.44	46.47	46.63	5,943,300	-0.82(-1.73%)
Jul 25, 2011	47.05	47.81	46.96	47.45	5,199,600	+0.07(+0.15%)
Jul 22, 2011	47.39	47.54	46.99	47.38	4,276,200	-0.12(-0.25%)
Jul 21, 2011	47.59	47.87	47.17	47.50	7,333,700	+0.07(+0.15%)
Jul 20, 2011	47.62	47.74	47.28	47.43	3,062,600	-0.03(-0.06%)
Jul 19, 2011	47.24	47.70	47.04	47.46	5,314,300	+0.62(+1.32%)
Jul 18, 2011	47.52	47.52	46.58	46.84	6,318,800	-0.65(-1.37%)
Jul 15, 2011	48.15	48.15	47.47	47.49	8,379,800	-0.55(-1.14%)
Jul 14, 2011	48.44	48.75	47.86	48.04	5,233,000	-0.28(-0.58%)
Jul 13, 2011	48.83	48.87	48.18	48.32	7,240,700	-0.32(-0.66%)
Jul 12, 2011	48.80	48.88	48.38	48.64	4,928,700	-0.29(-0.59%)
Jul 11, 2011	49.14	49.18	48.62	48.93	4,258,400	-0.81(-1.63%)
Jul 08, 2011	49.70	49.82	49.30	49.74	4,971,800	-0.35(-0.70%)
Jul 07, 2011	49.94	50.59	49.66	50.09	7,828,900	+0.39(+0.78%)
Jul 06, 2011	49.52	49.99	49.29	49.70	6,361,500	+0.01(+0.02%)
Jul 05, 2011	49.50	49.91	49.34	49.69	5,729,700	+0.11(+0.22%)

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.