Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	34.39	34.56	34.14	34.19	2,843,754	-0.30(-0.87%)
Jul 30, 2012	34.31	34.53	34.23	34.49	2,070,502	+0.15(+0.44%)
Jul 27, 2012	34.00	34.45	33.87	34.34	2,351,447	+0.55(+1.61%)
Jul 26, 2012	33.52	34.00	33.49	33.80	2,817,757	+0.70(+2.12%)
Jul 25, 2012	33.01	33.27	32.91	33.09	1,931,355	+0.19(+0.58%)
Jul 24, 2012	33.01	33.32	32.74	32.90	2,477,182	-0.14(-0.41%)
Jul 23, 2012	33.28	33.34	32.81	33.04	2,676,666	-0.54(-1.60%)
Jul 20, 2012	33.88	34.20	33.52	33.58	2,865,766	-0.50(-1.46%)
Jul 19, 2012	34.28	34.47	33.98	34.08	3,160,903	-0.19(-0.56%)
Jul 18, 2012	33.84	34.32	33.78	34.27	2,505,164	+0.37(+1.09%)
Jul 17, 2012	33.37	34.08	32.76	33.90	3,723,311	+0.42(+1.24%)
Jul 16, 2012	32.86	33.65	32.74	33.48	3,161,398	+0.40(+1.22%)
Jul 13, 2012	32.62	33.16	32.58	33.08	1,597,214	+0.48(+1.48%)
Jul 12, 2012	32.19	32.74	32.05	32.60	2,673,408	+0.18(+0.57%)
Jul 11, 2012	32.44	32.60	32.15	32.41	2,316,237	-0.03(-0.08%)
Jul 10, 2012	32.17	32.67	32.15	32.44	2,072,746	+0.04(+0.13%)
Jul 09, 2012	32.71	32.88	32.28	32.40	1,325,757	-0.46(-1.39%)
Jul 06, 2012	32.92	32.97	32.59	32.86	1,556,610	-0.36(-1.09%)
Jul 05, 2012	33.08	33.42	32.94	33.22	2,354,114	-0.14(-0.43%)
Jul 03, 2012	33.46	33.54	33.20	33.36	1,842,137	-0.13(-0.39%)
Jul 02, 2012	33.24	33.52	32.96	33.49	2,435,448	+0.37(+1.13%)
Jun 29, 2012	32.48	33.11	32.18	33.11	2,395,883	+1.12(+3.49%)
Jun 28, 2012	31.49	32.02	31.17	32.00	1,951,617	+0.26(+0.82%)
Jun 27, 2012	31.34	31.95	31.34	31.74	1,680,850	+0.34(+1.08%)
Jun 26, 2012	31.66	31.80	31.10	31.40	2,037,016	-0.12(-0.39%)
Jun 25, 2012	31.75	31.77	31.45	31.52	2,199,903	-0.49(-1.53%)
Jun 22, 2012	32.40	32.44	31.93	32.01	3,395,153	-0.35(-1.09%)
Jun 21, 2012	33.00	33.13	32.32	32.37	2,917,579	-0.56(-1.70%)
Jun 20, 2012	32.82	33.03	32.64	32.92	2,773,521	+0.14(+0.44%)
Jun 19, 2012	32.54	32.92	32.45	32.78	1,995,354	+0.29(+0.90%)
Jun 18, 2012	32.37	32.60	32.28	32.49	2,134,904	-0.02(-0.06%)
Jun 15, 2012	32.20	32.64	32.07	32.51	2,649,493	+0.40(+1.25%)
Jun 14, 2012	32.11	32.21	31.84	32.11	2,821,670	+0.05(+0.17%)
Jun 13, 2012	32.39	32.54	31.98	32.05	2,415,325	-0.55(-1.69%)
Jun 12, 2012	32.55	32.65	31.93	32.60	2,298,670	+0.31(+0.97%)
Jun 11, 2012	32.79	32.81	32.24	32.29	2,189,503	-0.25(-0.77%)
Jun 08, 2012	32.17	32.56	32.03	32.54	1,794,537	+0.22(+0.69%)
Jun 07, 2012	31.92	32.71	31.92	32.32	4,089,888	+0.33(+1.04%)
Jun 06, 2012	31.66	32.07	31.50	31.99	3,531,078	+0.46(+1.46%)
Jun 05, 2012	31.25	31.62	31.17	31.53	2,658,400	+0.12(+0.39%)
Jun 04, 2012	31.46	31.59	31.18	31.40	2,754,001	+0.01(+0.02%)
Jun 01, 2012	31.78	31.82	31.38	31.40	4,066,923	-0.89(-2.75%)
May 31, 2012	32.87	32.92	32.13	32.28	4,086,566	-0.56(-1.71%)
May 30, 2012	33.48	33.48	32.80	32.85	3,070,866	-0.85(-2.51%)
May 29, 2012	33.93	34.25	33.51	33.69	3,135,961	-0.01(-0.04%)
May 25, 2012	34.00	34.06	33.64	33.71	2,131,639	-0.22(-0.64%)
May 24, 2012	33.80	34.08	33.61	33.92	2,050,056	+0.18(+0.54%)
May 23, 2012	33.56	33.81	33.27	33.74	2,474,076	-0.08(-0.24%)
May 22, 2012	33.83	34.18	33.64	33.82	2,931,784	+0.06(+0.18%)
May 21, 2012	32.85	33.77	32.67	33.76	2,832,339	+0.93(+2.85%)
May 18, 2012	33.69	33.78	32.71	32.83	5,134,348	-0.76(-2.26%)
May 17, 2012	34.17	34.24	33.58	33.58	2,955,354	-0.51(-1.51%)
May 16, 2012	34.26	34.42	34.07	34.10	2,200,846	-0.06(-0.18%)
May 15, 2012	34.16	34.51	34.06	34.16	1,997,639	+0.00(+0.00%)
May 14, 2012	34.31	34.46	33.85	34.16	2,116,374	-0.46(-1.33%)
May 11, 2012	34.06	34.90	34.00	34.62	2,606,022	+0.41(+1.21%)
May 10, 2012	34.46	34.59	34.06	34.21	2,792,861	-0.09(-0.26%)
May 09, 2012	34.29	34.53	33.76	34.29	2,521,108	-0.32(-0.92%)
May 08, 2012	34.61	34.70	34.18	34.61	2,532,658	-0.27(-0.78%)
May 07, 2012	34.62	34.99	34.50	34.88	2,376,310	+0.22(+0.63%)
May 04, 2012	35.07	35.17	34.50	34.67	2,989,230	-0.58(-1.63%)
May 03, 2012	35.15	35.34	34.99	35.24	2,644,915	+0.14(+0.41%)
May 02, 2012	34.78	35.14	34.63	35.10	2,464,068	+0.19(+0.54%)
May 01, 2012	34.86	35.20	34.73	34.91	2,417,823	+0.17(+0.49%)
Apr 30, 2012	34.88	34.88	34.56	34.74	2,377,995	-0.16(-0.45%)
Apr 27, 2012	34.61	35.01	34.46	34.90	3,397,696	+0.33(+0.94%)
Apr 26, 2012	34.06	34.60	33.86	34.57	2,974,368	+0.55(+1.61%)
Apr 25, 2012	34.00	34.14	33.85	34.02	2,700,842	+0.31(+0.92%)
Apr 24, 2012	33.58	33.84	33.48	33.71	2,758,612	+0.22(+0.65%)
Apr 23, 2012	33.73	33.77	33.37	33.50	3,899,837	-0.39(-1.16%)
Apr 20, 2012	33.54	33.97	33.47	33.89	4,908,355	+0.45(+1.34%)
Apr 19, 2012	33.16	33.75	33.05	33.44	2,939,470	+0.26(+0.80%)
Apr 18, 2012	32.89	33.37	32.78	33.18	3,643,316	+0.24(+0.74%)
Apr 17, 2012	33.43	33.62	32.52	32.93	4,700,979	-0.37(-1.12%)
Apr 16, 2012	32.95	33.72	32.95	33.31	3,826,798	+0.31(+0.94%)
Apr 13, 2012	33.42	33.45	32.82	32.99	2,830,757	-0.51(-1.54%)
Apr 12, 2012	32.78	33.63	32.71	33.51	3,167,558	+0.87(+2.68%)
Apr 11, 2012	32.57	32.74	32.42	32.64	1,881,220	+0.47(+1.45%)
Apr 10, 2012	32.63	32.74	32.11	32.17	3,421,885	-0.62(-1.88%)
Apr 09, 2012	32.99	32.99	32.59	32.78	2,078,559	-0.66(-1.98%)
Apr 05, 2012	33.20	33.58	33.08	33.45	2,132,509	+0.18(+0.55%)
Apr 04, 2012	33.57	33.63	33.25	33.27	2,136,701	-0.51(-1.52%)
Apr 03, 2012	33.71	33.85	33.57	33.78	3,143,601	-0.01(-0.04%)
Apr 02, 2012	33.41	33.85	33.14	33.79	7,134,406	-0.50(-1.46%)
Mar 30, 2012	34.27	34.30	33.93	34.29	2,051,048	+0.26(+0.76%)
Mar 29, 2012	33.93	34.06	33.69	34.04	2,749,797	-0.09(-0.28%)
Mar 28, 2012	34.40	34.52	33.94	34.13	1,648,714	-0.35(-1.02%)
Mar 27, 2012	34.53	34.79	34.36	34.48	2,372,064	-0.05(-0.14%)
Mar 26, 2012	34.18	34.53	34.08	34.53	1,858,162	+0.56(+1.63%)
Mar 23, 2012	34.00	34.08	33.69	33.98	1,939,605	+0.01(+0.04%)
Mar 22, 2012	33.49	34.10	33.48	33.96	2,510,266	+0.18(+0.52%)
Mar 21, 2012	33.73	33.96	33.72	33.79	1,764,203	+0.01(+0.04%)
Mar 20, 2012	33.73	33.87	33.54	33.77	1,644,703	-0.14(-0.40%)
Mar 19, 2012	33.75	34.04	33.56	33.91	1,550,182	+0.05(+0.14%)
Mar 16, 2012	33.72	33.90	33.48	33.86	3,583,764	+0.12(+0.36%)
Mar 15, 2012	33.33	33.78	33.20	33.74	2,979,695	+0.49(+1.49%)
Mar 14, 2012	33.26	33.45	33.11	33.25	2,362,669	-0.03(-0.08%)
Mar 13, 2012	33.08	33.30	32.91	33.27	2,042,578	+0.38(+1.15%)
Mar 12, 2012	32.95	33.02	32.73	32.89	1,082,441	+0.06(+0.19%)
Mar 09, 2012	33.20	33.22	32.82	32.83	1,880,260	-0.27(-0.82%)
Mar 08, 2012	32.70	33.18	32.62	33.10	1,110,777	+0.68(+2.09%)
Mar 07, 2012	32.50	32.55	32.20	32.43	1,440,027	+0.13(+0.40%)
Mar 06, 2012	32.53	32.71	32.25	32.30	2,662,199	-0.47(-1.45%)
Mar 05, 2012	32.57	32.87	32.53	32.77	1,714,670	+0.03(+0.10%)
Mar 02, 2012	32.93	33.14	32.50	32.74	2,071,644	-0.28(-0.84%)
Mar 01, 2012	33.41	33.62	32.91	33.01	3,049,556	-0.26(-0.77%)
Feb 29, 2012	32.88	33.41	32.85	33.27	4,002,264	+0.39(+1.19%)
Feb 28, 2012	32.75	32.98	32.51	32.88	2,056,090	+0.17(+0.54%)
Feb 27, 2012	32.33	32.80	32.32	32.71	2,313,362	-0.01(-0.02%)
Feb 24, 2012	32.91	33.14	32.71	32.71	2,526,294	-0.12(-0.37%)
Feb 23, 2012	32.48	32.91	32.48	32.83	2,111,247	+0.26(+0.81%)
Feb 22, 2012	32.73	32.84	32.53	32.57	1,589,119	-0.22(-0.68%)
Feb 21, 2012	32.78	32.83	32.34	32.79	1,741,308	+0.21(+0.64%)
Feb 17, 2012	32.53	32.69	32.43	32.59	1,966,720	+0.22(+0.69%)
Feb 16, 2012	31.98	32.45	31.80	32.36	2,714,840	+0.45(+1.41%)
Feb 15, 2012	32.44	32.52	31.74	31.91	2,024,578	-0.39(-1.21%)
Feb 14, 2012	32.40	32.97	31.85	32.30	2,817,929	-0.01(-0.04%)
Feb 13, 2012	32.16	32.36	31.90	32.32	1,746,003	+0.31(+0.97%)
Feb 10, 2012	31.83	32.02	31.62	32.01	2,285,151	-0.24(-0.73%)
Feb 09, 2012	31.95	32.26	31.81	32.24	2,826,034	+0.30(+0.95%)
Feb 08, 2012	31.95	32.05	31.62	31.94	1,879,838	-0.01(-0.02%)
Feb 07, 2012	31.70	32.03	31.59	31.95	1,602,347	+0.06(+0.19%)
Feb 06, 2012	31.59	32.03	31.45	31.89	1,484,627	+0.13(+0.40%)
Feb 03, 2012	31.50	31.85	31.41	31.76	1,610,435	+0.69(+2.21%)
Feb 02, 2012	31.44	31.48	30.96	31.07	1,392,048	-0.36(-1.16%)
Feb 01, 2012	30.86	31.54	30.76	31.43	1,937,695	+0.74(+2.41%)
Jan 31, 2012	31.19	31.33	30.64	30.69	2,680,696	-0.44(-1.41%)
Jan 30, 2012	30.73	31.17	30.26	31.13	2,638,955	-0.17(-0.56%)
Jan 27, 2012	31.26	31.41	30.99	31.31	1,802,757	-0.15(-0.47%)
Jan 26, 2012	31.48	31.63	31.26	31.46	1,671,746	+0.05(+0.15%)
Jan 25, 2012	31.04	31.48	30.76	31.41	2,382,982	+0.33(+1.06%)
Jan 24, 2012	30.80	31.24	30.69	31.08	2,685,936	+0.01(+0.02%)
Jan 23, 2012	31.33	31.50	30.79	31.07	3,299,245	-0.36(-1.16%)
Jan 20, 2012	32.03	32.19	31.37	31.43	3,659,872	-0.66(-2.05%)
Jan 19, 2012	31.84	32.28	31.68	32.09	1,854,155	+0.40(+1.27%)
Jan 18, 2012	31.36	31.76	31.19	31.69	1,775,893	+0.34(+1.07%)
Jan 17, 2012	31.62	31.73	31.27	31.35	2,718,435	+0.09(+0.28%)
Jan 13, 2012	30.71	31.32	30.63	31.27	4,315,786	+0.40(+1.29%)
Jan 12, 2012	30.47	30.89	30.22	30.87	2,633,633	+0.55(+1.82%)
Jan 11, 2012	30.34	30.48	30.26	30.32	1,789,100	-0.17(-0.55%)
Jan 10, 2012	30.16	30.60	30.14	30.49	3,287,056	+0.71(+2.37%)
Jan 09, 2012	29.64	29.83	29.50	29.78	2,370,178	+0.14(+0.48%)
Jan 06, 2012	29.79	29.90	29.56	29.64	2,329,578	-0.07(-0.25%)
Jan 05, 2012	29.92	29.92	29.58	29.71	2,795,046	-0.40(-1.32%)
Jan 04, 2012	30.13	30.18	29.79	30.11	1,578,290	+0.11(+0.36%)
Dec 30, 2011	29.79	30.08	29.79	30.00	2,343,233	+0.21(+0.70%)
Dec 29, 2011	29.25	29.83	29.20	29.79	1,876,454	+0.61(+2.07%)
Dec 28, 2011	29.60	29.66	29.14	29.19	1,963,038	-0.44(-1.50%)
Dec 27, 2011	29.39	29.92	29.30	29.63	1,450,161	+0.08(+0.27%)
Dec 23, 2011	29.27	29.76	29.21	29.55	1,639,421	+0.83(+2.88%)
Dec 21, 2011	28.59	28.76	28.31	28.72	1,882,750	+0.13(+0.45%)
Dec 20, 2011	28.20	28.68	28.17	28.59	2,525,268	+0.89(+3.23%)
Dec 19, 2011	27.67	28.06	27.62	27.70	2,500,798	+0.05(+0.17%)
Dec 16, 2011	28.32	28.35	27.48	27.65	4,637,798	-0.45(-1.59%)
Dec 15, 2011	28.27	28.56	28.04	28.10	2,956,762	-0.13(-0.47%)
Dec 14, 2011	28.84	28.93	28.11	28.23	2,771,936	-0.68(-2.36%)
Dec 13, 2011	29.42	29.56	28.74	28.92	1,772,896	-0.36(-1.23%)
Dec 12, 2011	29.51	29.52	28.91	29.28	3,254,534	-0.56(-1.88%)
Dec 09, 2011	29.28	29.92	29.24	29.84	2,226,021	+0.75(+2.58%)
Dec 08, 2011	29.66	29.84	29.04	29.09	3,041,036	-0.68(-2.27%)
Dec 07, 2011	29.49	29.93	29.15	29.77	2,979,309	+0.09(+0.32%)
Dec 06, 2011	29.90	29.90	29.43	29.67	1,749,652	-0.25(-0.85%)
Dec 05, 2011	29.89	30.10	29.69	29.93	3,092,601	+0.53(+1.80%)
Dec 02, 2011	29.55	29.75	29.34	29.40	2,128,511	+0.10(+0.34%)
Dec 01, 2011	28.94	29.51	28.84	29.30	2,865,473	+0.42(+1.46%)
Nov 30, 2011	28.52	28.92	28.23	28.88	3,351,284	+1.17(+4.22%)
Nov 29, 2011	27.56	27.91	27.47	27.71	2,934,535	+0.27(+1.00%)
Nov 28, 2011	27.30	27.84	27.21	27.43	2,488,543	+0.66(+2.47%)
Nov 25, 2011	26.70	27.18	26.57	26.77	1,009,779	+0.09(+0.33%)
Nov 23, 2011	27.21	27.28	26.62	26.68	2,187,198	-0.70(-2.56%)
Nov 22, 2011	27.42	27.76	27.34	27.39	2,321,655	-0.07(-0.24%)
Nov 21, 2011	27.32	27.63	27.20	27.45	2,964,287	-0.34(-1.23%)
Nov 18, 2011	28.23	28.23	27.68	27.79	2,621,452	-0.21(-0.76%)
Nov 17, 2011	28.48	28.53	27.76	28.01	3,045,952	-0.58(-2.01%)
Nov 16, 2011	28.82	29.14	28.58	28.58	2,754,918	-0.66(-2.26%)
Nov 15, 2011	29.10	29.45	28.80	29.24	1,845,358	+0.11(+0.37%)
Nov 14, 2011	29.49	29.49	29.03	29.14	2,191,067	-0.53(-1.78%)
Nov 11, 2011	29.51	29.77	29.49	29.67	1,688,446	+0.54(+1.84%)
Nov 10, 2011	29.07	29.35	28.75	29.13	2,411,898	+0.45(+1.59%)
Nov 09, 2011	29.14	29.18	28.46	28.68	2,601,611	-1.20(-4.01%)
Nov 08, 2011	29.55	29.93	29.22	29.87	2,454,899	+0.38(+1.29%)
Nov 07, 2011	29.51	29.80	29.03	29.49	3,427,513	-0.08(-0.27%)
Nov 04, 2011	29.41	29.68	29.03	29.57	2,014,725	-0.14(-0.47%)
Nov 03, 2011	29.31	29.77	28.76	29.71	3,242,317	+0.77(+2.66%)
Nov 02, 2011	29.17	29.37	28.74	28.94	3,894,235	+0.29(+1.00%)
Nov 01, 2011	28.77	29.30	28.54	28.66	3,798,141	-1.10(-3.69%)
Oct 31, 2011	29.87	30.05	29.39	29.75	3,937,182	-0.58(-1.90%)
Oct 28, 2011	30.22	30.41	29.95	30.33	3,426,604	+0.01(+0.02%)
Oct 27, 2011	29.91	30.54	29.60	30.32	3,823,037	+1.15(+3.94%)
Oct 26, 2011	29.16	29.30	28.54	29.17	2,534,763	+0.41(+1.42%)
Oct 25, 2011	29.39	29.39	28.71	28.76	2,695,498	-0.70(-2.38%)
Oct 24, 2011	29.18	29.54	28.86	29.47	3,662,287	+0.70(+2.44%)
Oct 21, 2011	28.44	29.14	28.44	28.76	3,052,658	+0.54(+1.92%)
Oct 20, 2011	28.36	28.40	27.72	28.22	3,394,783	-0.03(-0.12%)
Oct 19, 2011	28.20	28.52	28.10	28.25	3,892,877	-0.01(-0.05%)
Oct 18, 2011	27.90	28.44	27.04	28.27	5,338,755	+0.31(+1.10%)
Oct 17, 2011	27.97	28.18	27.77	27.96	5,114,593	-0.28(-0.99%)
Oct 14, 2011	28.00	28.28	27.79	28.24	3,451,964	+0.68(+2.45%)
Oct 13, 2011	27.43	27.67	27.13	27.57	2,576,835	-0.03(-0.12%)
Oct 12, 2011	27.34	27.93	27.21	27.60	3,663,745	+0.50(+1.85%)
Oct 11, 2011	26.75	27.16	26.60	27.10	2,805,837	+0.24(+0.90%)
Oct 10, 2011	26.46	26.86	26.42	26.86	1,881,960	+0.90(+3.45%)
Oct 07, 2011	26.29	26.52	25.74	25.96	3,249,976	-0.17(-0.67%)
Oct 06, 2011	25.79	26.15	25.23	26.13	3,770,285	+0.23(+0.88%)
Oct 05, 2011	25.64	25.98	25.39	25.91	3,797,326	+0.38(+1.49%)
Oct 04, 2011	23.65	25.53	23.64	25.53	7,749,938	+1.48(+6.15%)
Oct 03, 2011	24.70	24.90	24.01	24.05	7,535,733	-0.60(-2.42%)
Sep 30, 2011	24.84	25.28	24.50	24.64	4,583,327	-0.59(-2.33%)
Sep 29, 2011	26.04	26.11	24.74	25.23	5,253,407	-0.35(-1.39%)
Sep 28, 2011	26.19	26.22	25.56	25.59	7,108,281	-0.60(-2.27%)
Sep 27, 2011	25.91	26.52	25.89	26.18	4,468,091	+0.82(+3.22%)
Sep 26, 2011	24.52	25.41	24.29	25.37	5,188,223	+1.04(+4.29%)
Sep 23, 2011	23.97	24.48	23.87	24.32	3,851,066	+0.23(+0.94%)
Sep 22, 2011	24.27	24.64	23.59	24.09	7,763,524	-0.82(-3.28%)
Sep 21, 2011	25.95	26.10	24.90	24.91	4,413,973	-1.11(-4.27%)
Sep 20, 2011	25.87	26.62	25.76	26.02	4,292,686	+0.26(+1.01%)
Sep 19, 2011	25.94	25.97	25.46	25.76	5,311,725	-0.70(-2.66%)
Sep 16, 2011	26.82	26.82	26.17	26.47	4,369,089	+0.03(+0.13%)
Sep 15, 2011	26.65	26.81	26.21	26.43	3,611,460	+0.17(+0.63%)
Sep 14, 2011	26.01	26.57	25.46	26.27	3,055,179	+0.41(+1.57%)
Sep 13, 2011	25.50	25.93	25.46	25.86	3,182,281	+0.49(+1.94%)
Sep 12, 2011	24.79	25.40	24.67	25.37	4,332,952	+0.21(+0.85%)
Sep 09, 2011	25.40	25.55	24.88	25.16	3,718,031	-0.51(-1.99%)
Sep 08, 2011	26.09	26.26	25.62	25.67	2,506,274	-0.64(-2.45%)
Sep 07, 2011	25.87	26.33	25.82	26.31	2,146,931	+0.78(+3.07%)
Sep 06, 2011	25.02	25.56	24.72	25.53	3,548,822	-0.21(-0.80%)
Sep 02, 2011	25.96	26.23	25.67	25.73	2,617,329	-0.80(-3.01%)
Sep 01, 2011	26.90	27.13	26.41	26.53	3,031,314	-0.42(-1.55%)
Aug 31, 2011	26.94	27.20	26.67	26.95	3,053,503	+0.19(+0.72%)
Aug 30, 2011	26.47	26.96	26.40	26.76	4,916,625	+0.17(+0.62%)
Aug 29, 2011	26.30	26.59	26.19	26.59	2,711,447	+0.56(+2.14%)
Aug 26, 2011	25.32	26.24	25.11	26.03	3,470,363	+0.36(+1.40%)
Aug 25, 2011	26.29	26.31	25.48	25.68	3,997,921	-0.53(-2.03%)
Aug 24, 2011	25.41	26.35	25.37	26.21	5,270,306	+0.58(+2.28%)
Aug 23, 2011	24.66	25.68	24.59	25.62	4,969,201	+1.03(+4.19%)
Aug 22, 2011	25.23	25.23	24.51	24.59	7,652,481	-0.03(-0.14%)
Aug 19, 2011	25.02	25.66	24.61	24.62	7,792,868	-0.75(-2.96%)
Aug 18, 2011	26.36	26.38	25.11	25.38	5,728,476	-1.69(-6.26%)
Aug 17, 2011	27.41	27.67	26.84	27.07	2,667,591	-0.25(-0.92%)
Aug 16, 2011	27.06	27.76	27.00	27.32	4,604,979	-0.19(-0.68%)
Aug 15, 2011	27.35	27.54	27.06	27.51	3,491,355	+0.18(+0.66%)
Aug 12, 2011	26.80	27.43	26.59	27.33	4,603,330	+0.77(+2.90%)
Aug 11, 2011	26.27	26.90	25.43	26.56	9,683,226	+0.42(+1.60%)
Aug 10, 2011	27.20	27.52	26.09	26.14	10,240,324	-1.75(-6.27%)
Aug 09, 2011	27.52	27.91	25.99	27.89	8,559,726	+1.51(+5.72%)
Aug 08, 2011	27.52	27.62	26.34	26.38	7,933,622	-1.79(-6.37%)
Aug 05, 2011	28.97	29.14	27.68	28.17	9,241,442	-0.49(-1.72%)
Aug 04, 2011	29.69	29.71	28.63	28.67	7,547,711	-1.45(-4.81%)
Aug 03, 2011	30.02	30.17	29.41	30.11	5,077,935	+0.08(+0.27%)
Aug 02, 2011	30.36	30.65	30.00	30.04	5,183,018	-0.77(-2.50%)

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.