Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	47.75	48.10	47.33	47.48	4,425,804	-0.42(-0.89%)
Jul 30, 2012	47.62	48.24	47.49	47.90	3,494,026	+0.37(+0.78%)
Jul 27, 2012	47.05	47.96	46.76	47.53	3,709,083	+0.84(+1.80%)
Jul 26, 2012	46.82	47.47	46.66	46.69	3,543,197	+0.48(+1.03%)
Jul 25, 2012	46.36	46.60	46.18	46.21	4,570,035	+0.07(+0.15%)
Jul 24, 2012	46.74	46.74	45.94	46.15	3,687,044	-0.64(-1.38%)
Jul 23, 2012	46.91	46.93	46.41	46.79	3,784,056	-0.74(-1.55%)
Jul 20, 2012	47.96	48.09	47.25	47.53	3,636,743	-0.74(-1.54%)
Jul 19, 2012	48.90	48.97	47.83	48.27	4,492,321	-0.23(-0.48%)
Jul 18, 2012	47.75	48.62	47.75	48.50	4,178,876	+0.52(+1.09%)
Jul 17, 2012	47.58	48.00	47.09	47.98	2,917,285	+0.58(+1.22%)
Jul 16, 2012	47.85	47.85	47.34	47.40	2,185,814	-0.44(-0.92%)
Jul 13, 2012	47.20	47.84	47.06	47.84	2,721,511	+0.67(+1.43%)
Jul 12, 2012	47.01	47.37	46.68	47.17	2,995,797	-0.22(-0.46%)
Jul 11, 2012	47.90	47.99	47.20	47.39	3,211,463	-0.52(-1.08%)
Jul 10, 2012	47.93	48.28	47.41	47.90	3,215,529	+0.11(+0.22%)
Jul 09, 2012	47.81	48.12	47.74	47.80	2,417,244	-0.14(-0.30%)
Jul 06, 2012	48.14	48.34	47.68	47.94	2,465,654	-0.53(-1.09%)
Jul 05, 2012	48.43	48.76	48.28	48.47	2,657,863	-0.13(-0.27%)
Jul 03, 2012	48.31	48.63	48.27	48.60	1,577,161	+0.16(+0.33%)
Jul 02, 2012	48.56	48.62	48.18	48.44	3,023,369	+0.06(+0.13%)
Jun 29, 2012	48.25	48.52	48.09	48.38	2,578,550	+0.75(+1.58%)
Jun 28, 2012	47.37	47.68	46.87	47.63	3,047,585	+0.02(+0.03%)
Jun 27, 2012	47.24	47.75	47.09	47.62	2,376,705	+0.52(+1.09%)
Jun 26, 2012	47.22	47.29	46.90	47.10	2,624,142	+0.00(+0.00%)
Jun 25, 2012	47.65	47.68	47.04	47.10	2,657,945	-0.91(-1.89%)
Jun 22, 2012	47.54	48.31	47.51	48.01	5,126,376	+0.58(+1.23%)
Jun 21, 2012	48.47	48.59	47.37	47.43	2,867,971	-0.96(-1.99%)
Jun 20, 2012	48.04	48.59	48.03	48.39	2,179,519	+0.30(+0.63%)
Jun 19, 2012	48.03	48.34	47.95	48.09	2,305,204	+0.29(+0.60%)
Jun 18, 2012	47.93	48.27	47.70	47.80	2,222,715	-0.26(-0.54%)
Jun 15, 2012	48.12	48.18	47.63	48.06	5,442,892	+0.22(+0.46%)
Jun 14, 2012	46.73	47.97	46.72	47.84	3,920,990	+1.11(+2.38%)
Jun 13, 2012	46.73	47.01	46.53	46.72	2,860,935	-0.22(-0.47%)
Jun 12, 2012	46.72	46.94	46.50	46.94	2,902,974	+0.29(+0.62%)
Jun 11, 2012	47.68	47.68	46.60	46.65	4,309,101	-0.44(-0.93%)
Jun 08, 2012	46.84	47.12	46.78	47.09	2,534,958	+0.17(+0.37%)
Jun 07, 2012	46.85	47.41	46.73	46.92	3,980,777	+0.20(+0.44%)
Jun 06, 2012	46.26	46.71	45.93	46.71	3,367,073	+0.99(+2.15%)
Jun 05, 2012	45.19	45.79	45.19	45.73	3,699,129	+0.32(+0.70%)
Jun 04, 2012	45.73	45.92	45.29	45.41	3,634,286	-0.15(-0.33%)
Jun 01, 2012	46.52	46.80	45.53	45.56	5,242,507	-1.44(-3.06%)
May 31, 2012	46.56	47.37	46.55	47.00	4,961,698	+0.45(+0.97%)
May 30, 2012	47.02	47.02	46.55	46.55	3,893,799	-0.74(-1.57%)
May 29, 2012	47.45	47.56	47.16	47.29	3,822,816	+0.21(+0.45%)
May 25, 2012	47.42	47.64	46.96	47.08	3,353,782	-0.44(-0.93%)
May 24, 2012	47.47	47.59	47.01	47.53	2,458,981	+0.05(+0.11%)
May 23, 2012	46.87	47.54	46.77	47.47	2,630,587	+0.23(+0.48%)
May 22, 2012	47.11	47.53	46.80	47.25	3,290,499	+0.09(+0.19%)
May 21, 2012	46.86	47.30	46.66	47.16	2,995,881	+0.39(+0.84%)
May 18, 2012	47.41	47.41	46.66	46.77	4,057,626	-0.39(-0.83%)
May 17, 2012	47.94	48.08	47.13	47.16	5,639,544	-0.68(-1.43%)
May 16, 2012	48.35	48.57	47.84	47.84	3,107,871	-0.41(-0.84%)
May 15, 2012	48.54	48.73	48.11	48.25	3,515,281	-0.25(-0.51%)
May 14, 2012	48.29	48.89	48.25	48.50	5,736,663	-0.11(-0.22%)
May 11, 2012	48.20	48.78	47.96	48.60	3,291,457	-0.02(-0.03%)
May 10, 2012	48.30	48.75	48.29	48.62	3,328,148	+0.54(+1.13%)
May 09, 2012	48.03	48.38	47.84	48.08	3,466,054	-0.35(-0.73%)
May 08, 2012	48.45	48.84	48.11	48.43	4,059,708	-0.15(-0.31%)
May 07, 2012	48.36	48.76	47.93	48.58	3,091,972	+0.07(+0.14%)
May 04, 2012	48.76	48.76	48.08	48.51	3,881,689	-0.19(-0.39%)
May 03, 2012	48.70	49.09	48.58	48.70	3,912,161	+0.01(+0.02%)
May 02, 2012	48.56	48.75	48.28	48.69	3,020,578	+0.11(+0.22%)
May 01, 2012	48.71	48.88	48.49	48.59	4,840,680	+0.21(+0.44%)
Apr 30, 2012	48.10	48.68	47.95	48.38	4,425,015	+0.23(+0.48%)
Apr 27, 2012	48.70	48.70	48.02	48.14	4,051,395	-0.57(-1.17%)
Apr 26, 2012	48.15	48.75	47.78	48.72	5,051,459	+0.74(+1.55%)
Apr 25, 2012	47.84	48.09	47.65	47.97	4,925,441	+0.31(+0.65%)
Apr 24, 2012	47.26	47.84	47.06	47.66	5,045,263	+0.35(+0.73%)
Apr 23, 2012	46.49	47.39	46.38	47.32	5,533,751	+0.12(+0.26%)
Apr 20, 2012	46.56	47.31	46.46	47.20	6,431,034	+0.79(+1.70%)
Apr 19, 2012	45.99	46.96	45.89	46.41	8,183,404	+1.68(+3.75%)
Apr 18, 2012	45.13	45.26	44.68	44.73	3,069,380	-0.39(-0.87%)
Apr 17, 2012	45.06	45.86	44.87	45.12	5,053,157	+0.62(+1.40%)
Apr 16, 2012	43.95	44.64	43.95	44.50	3,322,612	+0.78(+1.79%)
Apr 13, 2012	44.44	44.48	43.71	43.71	3,763,095	-0.74(-1.66%)
Apr 12, 2012	43.83	44.50	43.59	44.45	3,108,760	+0.70(+1.60%)
Apr 11, 2012	43.86	43.86	43.59	43.75	2,737,850	+0.32(+0.73%)
Apr 10, 2012	43.63	43.82	43.44	43.44	4,467,597	-0.23(-0.52%)
Apr 09, 2012	43.70	43.98	43.56	43.66	4,555,590	-0.62(-1.41%)
Apr 05, 2012	44.45	44.69	44.19	44.29	3,896,772	-0.26(-0.57%)
Apr 04, 2012	44.25	44.71	44.07	44.54	3,610,034	-0.05(-0.10%)
Apr 03, 2012	44.62	44.78	44.28	44.59	3,780,616	-0.04(-0.08%)
Apr 02, 2012	44.56	44.94	44.13	44.62	3,279,515	+0.10(+0.22%)
Mar 30, 2012	44.41	44.67	44.10	44.53	3,488,963	+0.41(+0.94%)
Mar 29, 2012	43.98	44.19	43.91	44.11	2,823,591	-0.09(-0.20%)
Mar 28, 2012	43.99	44.32	43.98	44.20	7,365,375	+0.22(+0.50%)
Mar 27, 2012	44.29	44.40	43.97	43.98	4,800,902	-0.28(-0.63%)
Mar 26, 2012	44.13	44.43	43.94	44.26	4,344,678	+0.49(+1.12%)
Mar 23, 2012	43.74	43.89	43.59	43.77	3,970,747	+0.17(+0.40%)
Mar 22, 2012	43.89	43.92	43.59	43.60	3,909,464	-0.41(-0.92%)
Mar 21, 2012	44.23	44.39	43.87	44.01	5,358,271	-0.49(-1.10%)
Mar 20, 2012	44.17	44.74	44.12	44.50	4,053,493	+0.03(+0.07%)
Mar 19, 2012	44.57	44.80	44.39	44.47	3,475,368	-0.06(-0.14%)
Mar 16, 2012	44.89	45.11	44.44	44.53	8,798,563	+0.09(+0.20%)
Mar 15, 2012	44.26	44.65	44.14	44.44	3,437,774	+0.10(+0.22%)
Mar 14, 2012	43.87	44.50	43.71	44.34	4,895,321	+0.41(+0.92%)
Mar 13, 2012	43.58	43.98	43.24	43.93	4,641,749	+0.60(+1.39%)
Mar 12, 2012	43.31	43.52	43.25	43.33	3,582,412	+0.00(+0.00%)
Mar 09, 2012	43.11	43.34	42.95	43.33	3,278,930	+0.38(+0.89%)
Mar 08, 2012	42.83	43.07	42.49	42.95	3,094,519	+0.17(+0.40%)
Mar 07, 2012	42.59	42.90	42.01	42.77	4,580,962	+0.22(+0.51%)
Mar 06, 2012	43.34	43.44	42.43	42.56	4,950,078	-1.13(-2.58%)
Mar 05, 2012	43.25	43.77	42.90	43.68	4,320,205	+0.37(+0.84%)
Mar 02, 2012	43.06	43.37	42.91	43.32	2,960,950	-0.31(-0.70%)
Mar 01, 2012	43.30	43.94	43.21	43.62	3,953,660	+0.34(+0.78%)
Feb 29, 2012	43.61	43.82	42.93	43.29	5,941,829	-0.32(-0.74%)
Feb 28, 2012	43.80	43.92	43.52	43.61	2,583,136	-0.15(-0.34%)
Feb 27, 2012	43.58	43.94	43.25	43.76	3,069,469	+0.00(+0.00%)
Feb 24, 2012	44.04	44.27	43.62	43.76	2,897,238	-0.27(-0.61%)
Feb 23, 2012	43.97	44.43	43.76	44.03	3,743,100	+0.01(+0.03%)
Feb 22, 2012	44.30	44.66	43.92	44.01	3,895,748	-0.25(-0.56%)
Feb 21, 2012	44.77	44.80	44.04	44.26	3,427,712	-0.43(-0.97%)
Feb 17, 2012	44.56	44.80	44.41	44.69	3,629,093	+0.31(+0.69%)
Feb 16, 2012	44.36	44.59	44.09	44.38	3,744,389	+0.11(+0.25%)
Feb 15, 2012	44.22	44.53	44.08	44.27	3,841,734	+0.10(+0.22%)
Feb 14, 2012	43.75	44.20	43.71	44.18	3,190,318	+0.13(+0.29%)
Feb 13, 2012	44.57	44.78	43.90	44.05	3,439,216	-0.29(-0.66%)
Feb 10, 2012	44.37	44.54	44.03	44.34	2,490,279	-0.38(-0.85%)
Feb 09, 2012	44.73	45.01	44.39	44.72	2,733,210	+0.03(+0.07%)
Feb 08, 2012	44.55	44.72	44.21	44.69	3,486,580	+0.08(+0.18%)
Feb 07, 2012	44.06	44.80	44.06	44.61	2,928,476	+0.31(+0.69%)
Feb 06, 2012	44.12	44.64	44.12	44.30	2,526,159	-0.59(-1.31%)
Feb 03, 2012	44.49	44.90	44.41	44.89	4,458,586	+0.55(+1.23%)
Feb 02, 2012	44.12	44.37	44.01	44.35	3,483,850	+0.09(+0.20%)
Feb 01, 2012	43.72	44.48	43.69	44.26	4,933,623	+0.72(+1.66%)
Jan 31, 2012	43.68	43.90	43.33	43.53	4,309,943	+0.14(+0.33%)
Jan 30, 2012	43.07	43.55	42.83	43.39	3,455,550	+0.04(+0.10%)
Jan 27, 2012	43.57	43.74	42.86	43.35	4,771,688	-0.49(-1.11%)
Jan 26, 2012	44.21	44.58	43.80	43.83	5,422,477	-0.34(-0.76%)
Jan 25, 2012	43.27	44.21	42.90	44.17	8,051,098	+0.86(+1.98%)
Jan 24, 2012	44.69	44.73	43.25	43.31	8,899,003	-1.71(-3.80%)
Jan 23, 2012	45.95	46.01	44.93	45.02	4,734,150	-0.97(-2.11%)
Jan 20, 2012	45.00	46.01	44.80	45.99	5,314,044	+0.96(+2.14%)
Jan 19, 2012	44.79	45.14	44.72	45.03	3,447,805	+0.31(+0.68%)
Jan 18, 2012	44.43	44.80	44.34	44.72	3,063,157	+0.15(+0.34%)
Jan 17, 2012	44.70	45.03	44.45	44.57	2,941,646	+0.24(+0.54%)
Jan 13, 2012	44.26	44.40	43.91	44.33	2,798,069	-0.32(-0.72%)
Jan 12, 2012	44.84	45.08	44.50	44.65	3,202,717	-0.07(-0.17%)
Jan 11, 2012	44.74	44.84	44.60	44.73	2,380,629	-0.15(-0.33%)
Jan 10, 2012	44.97	45.01	44.64	44.88	3,164,142	+0.31(+0.69%)
Jan 09, 2012	44.67	44.71	44.31	44.57	2,584,787	+0.25(+0.57%)
Jan 06, 2012	44.48	44.60	44.14	44.32	2,723,061	+0.01(+0.03%)
Jan 05, 2012	43.58	44.32	43.37	44.30	6,359,227	+0.43(+0.99%)
Jan 04, 2012	43.94	44.11	43.41	43.87	5,269,037	-0.31(-0.71%)
Dec 30, 2011	44.45	44.56	44.18	44.18	2,193,609	-0.38(-0.85%)
Dec 29, 2011	44.17	44.67	44.09	44.56	2,097,949	+0.61(+1.39%)
Dec 28, 2011	44.47	44.55	43.92	43.95	2,302,951	-0.50(-1.13%)
Dec 27, 2011	44.35	44.72	44.23	44.45	2,367,574	+0.13(+0.30%)
Dec 23, 2011	44.44	44.54	44.10	44.32	2,493,530	+0.19(+0.44%)
Dec 21, 2011	43.61	44.26	43.49	44.12	3,929,239	+0.70(+1.62%)
Dec 20, 2011	43.01	43.56	42.88	43.42	5,232,476	+1.08(+2.54%)
Dec 19, 2011	42.91	43.10	42.26	42.35	5,384,311	-0.43(-1.00%)
Dec 16, 2011	42.66	42.97	42.53	42.77	9,895,214	+0.35(+0.83%)
Dec 15, 2011	42.32	42.69	42.09	42.42	6,035,918	+0.63(+1.50%)
Dec 14, 2011	41.64	42.20	41.64	41.79	5,847,700	+0.03(+0.07%)
Dec 13, 2011	41.92	42.44	41.50	41.76	6,466,138	+0.07(+0.18%)
Dec 12, 2011	41.42	41.77	41.33	41.69	5,907,232	-0.14(-0.34%)
Dec 09, 2011	41.64	41.97	41.52	41.83	7,401,097	+0.37(+0.88%)
Dec 08, 2011	41.50	41.85	41.40	41.47	8,865,162	-0.28(-0.66%)
Dec 07, 2011	40.89	41.90	40.87	41.74	8,724,884	+0.72(+1.75%)
Dec 06, 2011	40.33	41.36	40.23	41.02	10,433,373	+0.50(+1.24%)
Dec 05, 2011	40.65	40.94	40.30	40.52	6,542,188	+0.32(+0.79%)
Dec 02, 2011	41.22	41.26	40.15	40.20	7,568,850	-0.59(-1.45%)
Dec 01, 2011	41.68	41.79	40.65	40.79	7,103,247	-0.90(-2.15%)
Nov 30, 2011	41.40	41.74	41.14	41.69	9,281,038	+1.62(+4.03%)
Nov 29, 2011	40.22	40.24	39.88	40.08	4,588,415	-0.11(-0.28%)
Nov 28, 2011	40.35	40.35	39.88	40.19	5,455,100	+0.60(+1.52%)
Nov 25, 2011	38.97	39.97	38.92	39.59	2,950,158	+0.48(+1.23%)
Nov 23, 2011	39.68	39.88	39.10	39.10	6,989,640	-0.87(-2.19%)
Nov 22, 2011	40.49	40.59	39.92	39.98	6,759,807	-0.61(-1.50%)
Nov 21, 2011	41.24	41.43	40.52	40.59	5,949,560	-1.08(-2.60%)
Nov 18, 2011	41.53	41.83	41.09	41.67	4,275,776	+0.36(+0.88%)
Nov 17, 2011	41.73	42.09	41.07	41.31	5,332,140	-0.45(-1.08%)
Nov 16, 2011	41.81	42.45	41.59	41.76	6,386,778	-0.70(-1.66%)
Nov 15, 2011	42.37	42.80	42.32	42.46	4,713,133	-0.18(-0.42%)
Nov 14, 2011	43.11	43.34	42.53	42.64	4,676,495	-0.67(-1.54%)
Nov 11, 2011	42.98	43.41	42.91	43.31	4,375,682	+0.76(+1.78%)
Nov 10, 2011	42.46	42.69	42.17	42.55	4,472,115	+0.36(+0.86%)
Nov 09, 2011	42.85	43.01	42.07	42.19	6,627,087	-1.56(-3.57%)
Nov 08, 2011	43.54	43.89	43.26	43.75	5,844,911	+0.30(+0.70%)
Nov 07, 2011	42.86	43.45	42.66	43.45	3,216,334	+0.36(+0.83%)
Nov 04, 2011	42.87	43.40	42.71	43.09	4,036,121	-0.33(-0.75%)
Nov 03, 2011	43.08	43.48	42.70	43.42	5,791,005	+0.64(+1.51%)
Nov 02, 2011	42.28	42.80	42.17	42.77	5,479,704	+0.95(+2.27%)
Nov 01, 2011	42.51	43.16	41.77	41.82	8,187,157	-1.42(-3.29%)
Oct 31, 2011	43.66	43.80	43.23	43.25	5,660,487	-0.84(-1.90%)
Oct 28, 2011	44.00	44.19	43.74	44.09	4,848,254	+0.06(+0.13%)
Oct 27, 2011	43.57	44.20	43.00	44.03	6,709,192	+1.41(+3.30%)
Oct 26, 2011	42.45	42.77	42.01	42.62	6,380,414	+0.86(+2.06%)
Oct 25, 2011	42.31	42.54	41.61	41.76	7,366,319	-0.95(-2.22%)
Oct 24, 2011	42.37	42.99	42.25	42.71	6,266,999	+0.20(+0.47%)
Oct 21, 2011	40.88	42.51	40.73	42.51	9,984,881	+2.09(+5.17%)
Oct 20, 2011	40.13	40.59	39.57	40.42	9,267,363	+0.10(+0.26%)
Oct 19, 2011	38.71	40.83	38.54	40.31	10,700,761	+2.17(+5.69%)
Oct 18, 2011	37.10	38.37	36.70	38.14	6,599,777	+1.39(+3.79%)
Oct 17, 2011	37.58	37.63	36.75	36.75	4,318,731	-1.25(-3.30%)
Oct 14, 2011	38.02	38.04	37.32	38.00	3,382,521	+0.61(+1.63%)
Oct 13, 2011	37.67	37.76	37.04	37.39	3,971,816	-0.73(-1.92%)
Oct 12, 2011	37.67	38.50	37.58	38.13	5,350,324	+0.76(+2.02%)
Oct 11, 2011	37.82	37.93	37.29	37.37	3,136,308	-0.50(-1.33%)
Oct 10, 2011	37.06	37.87	36.98	37.87	4,045,092	+1.56(+4.29%)
Oct 07, 2011	37.47	37.56	36.29	36.32	5,559,818	-0.88(-2.37%)
Oct 06, 2011	36.92	37.23	36.56	37.20	5,902,269	+0.46(+1.25%)
Oct 05, 2011	35.46	36.80	34.97	36.74	7,589,458	+1.10(+3.10%)
Oct 04, 2011	34.27	35.73	34.07	35.64	7,234,915	+0.95(+2.74%)
Oct 03, 2011	36.24	36.33	34.67	34.69	5,723,732	-1.43(-3.96%)
Sep 30, 2011	36.50	36.87	36.12	36.12	5,070,629	-0.71(-1.93%)
Sep 29, 2011	36.50	37.05	36.13	36.83	5,595,140	+1.13(+3.16%)
Sep 28, 2011	36.72	37.00	35.70	35.70	5,039,236	-0.79(-2.17%)
Sep 27, 2011	36.70	37.39	36.27	36.50	6,701,356	+0.67(+1.86%)
Sep 26, 2011	35.22	35.84	34.94	35.83	5,368,712	+0.90(+2.59%)
Sep 23, 2011	34.85	35.16	34.57	34.92	6,060,925	-0.19(-0.55%)
Sep 22, 2011	34.67	35.67	34.63	35.12	11,034,481	-0.60(-1.68%)
Sep 21, 2011	37.30	37.36	35.71	35.72	8,120,927	-1.65(-4.42%)
Sep 20, 2011	38.02	38.20	37.31	37.37	8,694,399	+0.39(+1.04%)
Sep 19, 2011	37.10	37.23	36.69	36.98	5,741,111	-0.53(-1.40%)
Sep 16, 2011	36.99	37.58	36.90	37.51	7,931,665	+0.57(+1.54%)
Sep 15, 2011	36.46	36.94	36.15	36.94	5,749,175	+0.67(+1.84%)
Sep 14, 2011	36.34	36.61	35.75	36.27	5,910,634	+0.00(+0.00%)
Sep 13, 2011	36.46	36.46	35.84	36.27	5,653,726	-0.01(-0.04%)
Sep 12, 2011	35.15	36.29	35.05	36.29	6,643,903	+0.61(+1.70%)
Sep 09, 2011	36.28	36.31	35.50	35.68	6,149,456	-0.89(-2.43%)
Sep 08, 2011	36.93	37.08	36.44	36.57	4,699,420	-0.65(-1.75%)
Sep 07, 2011	36.19	37.23	36.10	37.22	6,615,601	+1.56(+4.36%)
Sep 06, 2011	34.97	35.74	34.97	35.67	6,582,711	-0.25(-0.70%)
Sep 02, 2011	36.37	36.49	35.92	35.92	6,000,674	-0.98(-2.67%)
Sep 01, 2011	37.04	37.27	36.80	36.90	6,407,476	-0.18(-0.50%)
Aug 31, 2011	37.03	37.46	36.79	37.08	6,493,439	+0.18(+0.50%)
Aug 30, 2011	37.03	37.16	36.63	36.90	5,669,875	-0.40(-1.06%)
Aug 29, 2011	36.58	37.44	36.39	37.30	15,167,848	+1.80(+5.07%)
Aug 26, 2011	35.03	35.70	34.26	35.50	15,174,354	+0.23(+0.65%)
Aug 25, 2011	36.39	36.58	35.06	35.27	17,430,456	-1.12(-3.07%)
Aug 24, 2011	35.96	36.68	35.72	36.39	6,928,690	+0.12(+0.32%)
Aug 23, 2011	36.13	36.33	35.64	36.27	8,733,018	+0.17(+0.47%)
Aug 22, 2011	37.11	37.12	36.01	36.10	4,621,888	-0.25(-0.69%)
Aug 19, 2011	36.50	37.21	36.30	36.35	6,364,846	-0.24(-0.66%)
Aug 18, 2011	37.25	37.50	36.35	36.59	8,119,447	-1.77(-4.62%)
Aug 17, 2011	38.53	38.64	38.13	38.36	3,251,391	+0.16(+0.42%)
Aug 16, 2011	38.02	38.60	37.88	38.20	6,570,646	-0.21(-0.55%)
Aug 15, 2011	37.66	38.41	37.63	38.41	5,267,474	+0.84(+2.23%)
Aug 12, 2011	37.56	38.16	37.23	37.58	6,498,815	-0.19(-0.51%)
Aug 11, 2011	35.95	38.24	35.94	37.77	11,080,848	+1.73(+4.79%)
Aug 10, 2011	36.50	37.47	35.97	36.04	15,583,186	-1.95(-5.13%)
Aug 09, 2011	37.90	37.99	35.67	37.99	12,421,513	+2.29(+6.40%)
Aug 08, 2011	37.90	38.30	35.68	35.70	13,510,551	-2.93(-7.59%)
Aug 05, 2011	39.69	39.80	38.27	38.63	14,292,589	-0.54(-1.39%)
Aug 04, 2011	39.27	39.73	39.04	39.18	12,354,693	-0.67(-1.68%)
Aug 03, 2011	39.75	39.87	39.14	39.85	6,803,925	+0.04(+0.11%)
Aug 02, 2011	39.77	40.47	39.77	39.80	6,305,480	-0.33(-0.82%)

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.