Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	48.14	48.29	46.61	46.84	3,855,980	-1.38(-2.87%)
May 30, 2012	47.71	48.25	47.59	48.23	3,288,271	-0.03(-0.07%)
May 29, 2012	47.79	48.43	47.79	48.26	2,062,527	+0.72(+1.51%)
May 25, 2012	47.53	47.85	47.37	47.54	1,601,366	-0.11(-0.24%)
May 24, 2012	47.40	47.85	47.20	47.66	2,459,216	+0.38(+0.81%)
May 23, 2012	46.87	47.46	46.29	47.27	3,145,332	-0.03(-0.07%)
May 22, 2012	47.53	48.06	47.04	47.31	3,384,655	-0.32(-0.67%)
May 21, 2012	47.46	47.72	47.16	47.63	1,803,383	+0.45(+0.95%)
May 18, 2012	47.83	48.14	47.10	47.18	2,426,938	-0.47(-0.98%)
May 17, 2012	49.45	49.45	47.59	47.65	2,637,886	-1.71(-3.47%)
May 16, 2012	48.85	49.79	48.84	49.36	3,195,596	+0.51(+1.04%)
May 15, 2012	49.58	49.71	48.65	48.85	5,030,077	-0.84(-1.69%)
May 14, 2012	49.92	50.14	49.58	49.69	2,410,153	-0.62(-1.24%)
May 11, 2012	51.12	51.38	50.15	50.31	2,933,049	-0.87(-1.71%)
May 10, 2012	51.74	51.82	50.83	51.18	3,085,224	-0.04(-0.08%)
May 09, 2012	51.05	52.20	51.05	51.23	2,960,718	-0.56(-1.09%)
May 08, 2012	52.77	53.00	51.39	51.79	3,173,363	-1.50(-2.81%)
May 07, 2012	52.54	53.47	52.21	53.29	2,492,056	+0.76(+1.45%)
May 04, 2012	53.63	54.17	52.14	52.53	5,057,409	-2.97(-5.35%)
May 03, 2012	56.01	56.01	55.17	55.49	2,235,052	-0.39(-0.70%)
May 02, 2012	55.23	55.96	54.85	55.88	1,821,607	+0.51(+0.92%)
May 01, 2012	56.64	56.64	55.31	55.37	2,188,954	-1.16(-2.05%)
Apr 30, 2012	56.17	56.54	55.85	56.53	1,526,285	+0.10(+0.18%)
Apr 27, 2012	56.38	56.75	56.09	56.43	1,870,845	+0.18(+0.32%)
Apr 26, 2012	55.91	56.47	55.67	56.25	1,528,731	+0.34(+0.60%)
Apr 25, 2012	53.97	56.01	53.97	55.91	2,548,366	+2.38(+4.44%)
Apr 24, 2012	54.06	54.15	53.29	53.53	1,531,238	-0.54(-0.99%)
Apr 23, 2012	54.64	54.79	53.59	54.07	1,853,722	-1.32(-2.39%)
Apr 20, 2012	54.47	55.93	54.47	55.39	1,729,051	+1.08(+1.99%)
Apr 19, 2012	54.59	54.88	53.97	54.31	1,248,089	-0.24(-0.44%)
Apr 18, 2012	54.45	54.68	54.26	54.55	1,693,339	-0.18(-0.33%)
Apr 17, 2012	54.51	54.86	54.06	54.73	977,236	+0.51(+0.94%)
Apr 16, 2012	54.45	54.77	53.66	54.22	1,766,023	-0.24(-0.44%)
Apr 13, 2012	53.89	54.61	53.41	54.46	1,904,321	+0.48(+0.88%)
Apr 12, 2012	52.84	54.09	52.65	53.99	1,916,838	+1.26(+2.40%)
Apr 11, 2012	53.02	53.20	52.64	52.72	1,700,616	+0.14(+0.26%)
Apr 10, 2012	53.81	53.83	52.51	52.59	1,692,069	-1.19(-2.20%)
Apr 09, 2012	53.82	53.99	53.52	53.77	1,022,516	-0.86(-1.57%)
Apr 05, 2012	53.78	54.74	53.44	54.63	1,607,498	+0.70(+1.30%)
Apr 04, 2012	53.90	54.36	53.67	53.93	1,419,466	-0.27(-0.49%)
Apr 03, 2012	53.97	54.50	53.75	54.20	1,648,710	+0.22(+0.42%)
Apr 02, 2012	53.76	54.31	53.68	53.97	1,947,306	+0.39(+0.73%)
Mar 30, 2012	54.26	54.26	53.54	53.58	1,689,624	-0.25(-0.47%)
Mar 29, 2012	53.58	53.88	53.23	53.83	1,200,729	-0.02(-0.03%)
Mar 28, 2012	54.03	54.30	53.33	53.85	1,953,024	-0.28(-0.51%)
Mar 27, 2012	54.37	54.68	54.05	54.13	2,071,769	-0.06(-0.11%)
Mar 26, 2012	54.13	54.40	53.97	54.19	2,068,215	+0.34(+0.63%)
Mar 23, 2012	53.86	53.98	53.36	53.85	1,548,421	-0.11(-0.21%)
Mar 22, 2012	53.90	54.26	53.81	53.96	1,699,956	-0.33(-0.61%)
Mar 21, 2012	54.00	54.53	53.84	54.29	1,447,670	+0.46(+0.85%)
Mar 20, 2012	53.83	54.35	53.72	53.83	1,647,490	-0.52(-0.95%)
Mar 19, 2012	54.90	54.91	53.94	54.35	2,383,451	-0.73(-1.32%)
Mar 16, 2012	54.42	55.29	53.68	55.08	5,487,496	+0.25(+0.46%)
Mar 15, 2012	53.99	55.28	53.80	54.83	3,858,835	+0.88(+1.64%)
Mar 14, 2012	53.30	53.96	53.20	53.94	2,694,550	+0.54(+1.00%)
Mar 13, 2012	52.16	53.46	52.05	53.41	3,292,788	+1.69(+3.26%)
Mar 12, 2012	51.24	51.95	50.86	51.72	2,255,722	+0.62(+1.22%)
Mar 09, 2012	51.02	51.12	50.65	51.10	1,687,191	+0.14(+0.27%)
Mar 08, 2012	50.80	51.12	50.62	50.96	2,414,169	+0.45(+0.89%)
Mar 07, 2012	50.23	50.58	50.07	50.51	4,347,949	+0.25(+0.50%)
Mar 06, 2012	50.36	50.48	49.84	50.26	3,273,028	-0.65(-1.27%)
Mar 05, 2012	50.26	51.12	50.22	50.91	1,963,569	+0.43(+0.86%)
Mar 02, 2012	50.48	50.54	50.26	50.48	2,313,591	-0.26(-0.51%)
Mar 01, 2012	50.50	50.96	50.37	50.73	3,090,303	+0.10(+0.19%)
Feb 29, 2012	50.39	50.86	50.17	50.64	3,042,352	+0.21(+0.41%)
Feb 28, 2012	50.15	50.48	49.92	50.43	2,682,820	+0.43(+0.87%)
Feb 27, 2012	48.83	50.08	48.81	50.00	2,444,655	+0.83(+1.69%)
Feb 24, 2012	49.66	49.66	48.75	49.17	1,612,781	-0.43(-0.87%)
Feb 23, 2012	48.79	49.75	48.55	49.60	2,046,452	+0.81(+1.67%)
Feb 22, 2012	48.30	49.05	48.20	48.79	1,171,779	+0.22(+0.46%)
Feb 21, 2012	48.49	48.88	48.10	48.56	1,912,999	+0.09(+0.18%)
Feb 17, 2012	48.76	48.84	48.30	48.48	1,532,081	-0.03(-0.07%)
Feb 16, 2012	47.82	48.80	47.69	48.51	1,671,992	+0.78(+1.63%)
Feb 15, 2012	48.02	48.81	47.67	47.73	2,799,575	+0.02(+0.04%)
Feb 14, 2012	47.29	47.94	47.20	47.72	3,307,822	-0.29(-0.61%)
Feb 13, 2012	48.78	48.89	47.91	48.01	4,161,142	-1.21(-2.46%)
Feb 10, 2012	49.39	49.68	49.13	49.22	1,574,923	-0.65(-1.30%)
Feb 09, 2012	49.31	49.90	48.86	49.87	2,102,734	+0.50(+1.02%)
Feb 08, 2012	49.47	49.71	48.98	49.37	2,342,786	-0.32(-0.64%)
Feb 07, 2012	49.21	49.90	48.60	49.69	2,555,802	+0.03(+0.05%)
Feb 06, 2012	49.44	50.11	49.13	49.66	3,772,805	-0.06(-0.12%)
Feb 03, 2012	48.01	50.47	46.71	49.72	11,449,799	-1.19(-2.33%)
Feb 02, 2012	51.15	51.47	50.30	50.91	2,660,460	-0.04(-0.08%)
Feb 01, 2012	50.52	51.21	50.45	50.95	1,814,606	+0.84(+1.67%)
Jan 31, 2012	50.35	50.66	49.69	50.11	2,045,577	+0.18(+0.36%)
Jan 30, 2012	49.69	50.22	49.34	49.93	1,736,171	-0.22(-0.45%)
Jan 27, 2012	50.02	50.35	49.86	50.16	2,245,055	-0.01(-0.02%)
Jan 26, 2012	51.37	51.51	50.12	50.16	2,154,756	-1.06(-2.06%)
Jan 25, 2012	50.46	51.43	49.77	51.22	2,449,582	+0.98(+1.95%)
Jan 24, 2012	49.34	50.35	49.12	50.24	1,845,875	+0.52(+1.04%)
Jan 23, 2012	50.34	50.69	49.26	49.72	1,813,512	-0.46(-0.92%)
Jan 20, 2012	50.24	50.24	49.50	50.19	5,657,515	-0.06(-0.13%)
Jan 19, 2012	49.95	50.38	49.51	50.25	1,521,011	+0.30(+0.60%)
Jan 18, 2012	49.77	50.06	49.64	49.95	1,583,181	+0.18(+0.36%)
Jan 17, 2012	49.15	49.92	49.14	49.77	2,277,010	+1.26(+2.60%)
Jan 13, 2012	48.08	48.67	47.89	48.51	1,805,043	+0.04(+0.08%)
Jan 12, 2012	48.16	48.65	48.09	48.47	1,415,796	+0.35(+0.74%)
Jan 11, 2012	48.36	48.40	47.74	48.12	2,125,799	-0.37(-0.76%)
Jan 10, 2012	48.53	48.91	48.31	48.49	2,651,938	+0.43(+0.90%)
Jan 09, 2012	48.36	48.50	47.82	48.05	2,143,816	-0.17(-0.36%)
Jan 06, 2012	48.86	48.93	47.83	48.23	7,438,333	-0.51(-1.04%)
Jan 05, 2012	48.62	49.36	48.44	48.73	3,958,542	-0.08(-0.17%)
Jan 04, 2012	48.48	49.33	48.46	48.81	2,268,464	+0.23(+0.48%)
Dec 30, 2011	49.23	49.23	48.40	48.58	1,086,198	-0.65(-1.32%)
Dec 29, 2011	48.80	49.38	48.75	49.23	896,449	+0.40(+0.82%)
Dec 28, 2011	49.52	49.58	48.75	48.83	1,714,943	-0.63(-1.27%)
Dec 27, 2011	48.98	49.68	48.85	49.46	1,431,295	+0.40(+0.81%)
Dec 23, 2011	47.91	49.12	47.50	49.06	1,730,577	+1.18(+2.46%)
Dec 21, 2011	47.05	47.92	46.97	47.88	1,471,342	+0.74(+1.56%)
Dec 20, 2011	47.26	47.71	47.04	47.15	4,027,244	+0.65(+1.40%)
Dec 19, 2011	47.28	47.54	46.40	46.50	3,542,547	-0.27(-0.57%)
Dec 16, 2011	46.35	46.86	46.15	46.76	3,708,765	+0.77(+1.66%)
Dec 15, 2011	46.15	46.22	45.74	46.00	2,279,331	+0.34(+0.74%)
Dec 14, 2011	46.38	46.55	45.49	45.66	1,880,373	-0.89(-1.90%)
Dec 13, 2011	47.34	47.97	46.37	46.55	2,120,197	-0.41(-0.87%)
Dec 12, 2011	46.85	47.37	46.38	46.95	2,818,670	-0.30(-0.63%)
Dec 09, 2011	48.37	48.37	46.76	47.25	3,937,274	-0.92(-1.91%)
Dec 08, 2011	48.82	48.85	48.01	48.17	1,596,478	-1.03(-2.09%)
Dec 07, 2011	48.38	49.44	48.17	49.20	2,360,957	+0.67(+1.37%)
Dec 06, 2011	49.74	49.74	48.50	48.54	3,147,317	-1.06(-2.13%)
Dec 05, 2011	51.00	51.14	49.19	49.59	3,004,968	-0.61(-1.22%)
Dec 02, 2011	50.80	51.47	50.10	50.21	1,802,765	+0.21(+0.42%)
Dec 01, 2011	50.61	51.15	49.91	50.00	1,646,736	-1.03(-2.03%)
Nov 30, 2011	49.71	51.11	49.71	51.03	3,291,226	+3.00(+6.24%)
Nov 29, 2011	48.84	48.84	48.00	48.03	1,878,674	-0.52(-1.08%)
Nov 28, 2011	47.81	49.39	47.81	48.55	2,489,144	+2.18(+4.69%)
Nov 25, 2011	46.00	46.95	45.51	46.38	953,373	-0.16(-0.35%)
Nov 23, 2011	47.01	47.01	45.85	46.54	2,480,955	-1.00(-2.11%)
Nov 22, 2011	46.79	48.16	46.79	47.55	3,260,836	+0.87(+1.87%)
Nov 21, 2011	47.43	47.43	46.33	46.67	3,178,031	-1.54(-3.19%)
Nov 18, 2011	48.56	48.92	48.13	48.21	1,798,424	-0.20(-0.41%)
Nov 17, 2011	48.82	49.29	47.81	48.41	2,435,903	-0.57(-1.17%)
Nov 16, 2011	49.02	49.78	48.68	48.98	2,511,827	-0.60(-1.21%)
Nov 15, 2011	49.21	49.86	48.95	49.58	5,539,556	+0.16(+0.33%)
Nov 14, 2011	48.90	49.90	48.58	49.42	2,585,916	+0.12(+0.25%)
Nov 11, 2011	50.05	50.12	49.13	49.30	2,784,277	-0.39(-0.79%)
Nov 10, 2011	49.74	50.15	48.82	49.69	3,047,191	+0.45(+0.91%)
Nov 09, 2011	49.48	49.88	48.75	49.24	3,334,902	-1.12(-2.23%)
Nov 08, 2011	49.87	50.55	49.66	50.36	3,257,293	-0.06(-0.11%)
Nov 07, 2011	50.27	50.44	49.75	50.42	4,288,390	-0.11(-0.22%)
Nov 04, 2011	50.11	51.15	49.57	50.53	4,810,916	-0.42(-0.82%)
Nov 03, 2011	48.82	51.72	47.80	50.95	10,913,321	+7.75(+17.94%)
Nov 02, 2011	42.51	43.42	42.25	43.20	4,742,880	+1.32(+3.14%)
Nov 01, 2011	41.03	42.20	40.32	41.88	5,096,734	-0.30(-0.70%)
Oct 31, 2011	43.21	43.51	42.17	42.18	2,664,925	-1.27(-2.92%)
Oct 28, 2011	43.68	44.04	43.13	43.45	2,226,538	-0.31(-0.71%)
Oct 27, 2011	42.75	44.07	42.62	43.76	3,140,956	+2.16(+5.19%)
Oct 26, 2011	41.75	41.81	40.78	41.60	2,008,204	+0.21(+0.51%)
Oct 25, 2011	42.28	42.34	41.32	41.39	1,808,160	-1.17(-2.76%)
Oct 24, 2011	41.65	42.60	41.53	42.56	2,059,659	+1.02(+2.46%)
Oct 21, 2011	41.30	41.67	41.19	41.54	2,623,602	+0.67(+1.64%)
Oct 20, 2011	40.76	41.36	40.48	40.87	2,362,675	+0.42(+1.04%)
Oct 19, 2011	41.16	41.36	40.27	40.45	1,899,493	-0.61(-1.48%)
Oct 18, 2011	40.89	41.39	39.97	41.06	2,337,892	+0.08(+0.20%)
Oct 17, 2011	41.85	42.27	40.86	40.98	1,663,865	-0.99(-2.37%)
Oct 14, 2011	41.84	42.35	41.42	41.97	1,482,526	+0.53(+1.27%)
Oct 13, 2011	41.19	41.66	40.90	41.45	1,855,967	+0.09(+0.22%)
Oct 12, 2011	40.92	41.88	40.60	41.36	3,256,992	+1.02(+2.52%)
Oct 11, 2011	40.14	40.67	39.95	40.34	1,813,902	+0.00(+0.01%)
Oct 10, 2011	39.87	40.39	39.64	40.34	2,288,166	+1.06(+2.71%)
Oct 07, 2011	38.78	40.41	38.73	39.27	4,565,640	+0.80(+2.08%)
Oct 06, 2011	38.24	38.52	37.83	38.47	3,678,075	+0.78(+2.08%)
Oct 05, 2011	37.42	37.89	36.94	37.69	2,807,987	+0.25(+0.68%)
Oct 04, 2011	35.41	37.51	34.92	37.44	6,378,633	+1.36(+3.78%)
Oct 03, 2011	37.11	37.70	35.96	36.07	4,890,754	-1.56(-4.14%)
Sep 30, 2011	37.80	38.29	37.27	37.63	5,480,118	-0.47(-1.24%)
Sep 29, 2011	39.52	39.76	36.93	38.10	7,426,298	-0.84(-2.16%)
Sep 28, 2011	41.61	41.66	38.78	38.94	5,783,719	-2.66(-6.40%)
Sep 27, 2011	41.43	42.67	41.05	41.61	4,240,207	+1.07(+2.63%)
Sep 26, 2011	41.69	41.93	39.60	40.54	4,910,921	-0.22(-0.54%)
Sep 23, 2011	40.05	41.04	39.59	40.76	3,959,438	+0.51(+1.27%)
Sep 22, 2011	41.43	41.70	39.96	40.25	4,911,432	-2.42(-5.67%)
Sep 21, 2011	44.02	44.54	42.67	42.67	2,966,720	-1.41(-3.19%)
Sep 20, 2011	43.56	45.59	43.56	44.08	4,853,110	+0.71(+1.64%)
Sep 19, 2011	42.83	43.61	42.78	43.37	3,501,592	-0.21(-0.47%)
Sep 16, 2011	42.88	43.65	42.56	43.57	3,284,226	+1.15(+2.72%)
Sep 15, 2011	43.33	43.33	41.97	42.42	5,222,029	+0.74(+1.77%)
Sep 14, 2011	41.16	42.17	40.62	41.68	2,265,189	+0.72(+1.77%)
Sep 13, 2011	40.18	41.06	39.97	40.96	2,376,969	+0.95(+2.37%)
Sep 12, 2011	39.86	40.50	39.59	40.01	3,000,301	-0.43(-1.06%)
Sep 09, 2011	41.32	41.32	40.11	40.44	2,644,779	-1.31(-3.13%)
Sep 08, 2011	41.56	42.38	41.52	41.75	2,329,206	+0.01(+0.03%)
Sep 07, 2011	41.49	41.92	41.39	41.73	3,706,993	+0.95(+2.33%)
Sep 06, 2011	40.01	40.84	39.57	40.78	2,629,696	-0.36(-0.87%)
Sep 02, 2011	41.37	41.94	41.00	41.14	2,457,638	-0.92(-2.18%)
Sep 01, 2011	41.69	42.64	41.41	42.06	3,344,420	+0.22(+0.52%)
Aug 31, 2011	42.11	42.45	41.49	41.84	2,645,729	+0.06(+0.13%)
Aug 30, 2011	41.39	42.09	41.16	41.78	3,098,219	+0.31(+0.75%)
Aug 29, 2011	41.46	42.13	41.37	41.47	3,799,570	+0.38(+0.93%)
Aug 26, 2011	39.74	41.27	39.13	41.09	3,338,118	+1.15(+2.89%)
Aug 25, 2011	40.14	40.47	39.70	39.94	3,043,981	-0.03(-0.08%)
Aug 24, 2011	39.35	40.00	38.94	39.97	4,891,999	+0.52(+1.33%)
Aug 23, 2011	38.09	39.47	38.09	39.45	5,024,127	+1.54(+4.06%)
Aug 22, 2011	38.64	38.91	37.60	37.91	4,940,798	-0.04(-0.10%)
Aug 19, 2011	38.62	39.18	37.83	37.95	5,918,411	-1.26(-3.20%)
Aug 18, 2011	39.77	39.93	38.39	39.20	6,406,759	-1.54(-3.78%)
Aug 17, 2011	40.31	41.28	40.29	40.74	3,633,221	+0.49(+1.21%)
Aug 16, 2011	40.76	41.50	39.73	40.25	5,829,251	-0.14(-0.34%)
Aug 15, 2011	40.56	41.29	37.74	40.39	16,639,479	-2.82(-6.52%)
Aug 12, 2011	42.07	44.65	41.78	43.21	8,168,791	+1.14(+2.70%)
Aug 11, 2011	39.31	42.57	39.20	42.07	6,622,431	+2.93(+7.48%)
Aug 10, 2011	38.27	40.24	37.67	39.15	6,786,885	+0.14(+0.35%)
Aug 09, 2011	39.80	39.07	36.70	39.01	8,926,800	+1.53(+4.07%)
Aug 08, 2011	39.80	40.26	37.30	37.48	5,735,677	-3.42(-8.36%)
Aug 05, 2011	41.28	41.37	39.69	40.90	5,158,058	+0.24(+0.58%)
Aug 04, 2011	42.64	42.87	40.67	40.67	5,335,670	-2.49(-5.77%)
Aug 03, 2011	43.71	43.79	42.54	43.16	4,848,106	-0.45(-1.04%)
Aug 02, 2011	44.53	45.26	43.55	43.61	2,886,233	-1.23(-2.73%)
Aug 01, 2011	45.45	45.48	44.19	44.84	2,152,134	-0.11(-0.25%)
Jul 29, 2011	44.66	45.39	44.35	44.95	2,242,158	-0.22(-0.49%)
Jul 28, 2011	44.98	45.59	44.96	45.17	2,129,092	+0.33(+0.75%)
Jul 27, 2011	45.31	45.54	44.77	44.84	2,324,183	-0.76(-1.67%)
Jul 26, 2011	45.64	46.00	45.48	45.60	1,586,898	-0.20(-0.44%)
Jul 25, 2011	45.62	46.11	45.48	45.80	1,596,608	-0.14(-0.31%)
Jul 22, 2011	46.27	46.27	45.88	45.94	2,065,915	-0.00(-0.01%)
Jul 21, 2011	45.76	46.36	45.61	45.94	2,132,612	+0.47(+1.04%)
Jul 20, 2011	45.80	45.89	45.17	45.47	1,393,588	-0.33(-0.72%)
Jul 19, 2011	45.23	45.98	45.23	45.80	1,282,032	+0.89(+1.97%)
Jul 18, 2011	44.96	45.05	44.49	44.92	1,782,095	-0.14(-0.30%)
Jul 15, 2011	45.07	45.30	44.76	45.05	2,311,395	+0.06(+0.14%)
Jul 14, 2011	45.29	45.55	44.77	44.99	1,795,278	-0.13(-0.29%)
Jul 13, 2011	44.74	45.88	44.60	45.12	4,216,488	+0.59(+1.33%)
Jul 12, 2011	44.75	44.98	44.05	44.53	2,644,770	-0.15(-0.35%)
Jul 11, 2011	44.70	45.02	44.55	44.68	1,693,691	-0.69(-1.51%)
Jul 08, 2011	45.20	45.44	44.76	45.37	2,370,291	+0.04(+0.09%)
Jul 07, 2011	45.36	45.82	44.73	45.32	2,514,814	-0.33(-0.71%)
Jul 06, 2011	45.31	45.85	45.24	45.65	1,809,019	+0.25(+0.55%)
Jul 05, 2011	45.04	45.59	44.91	45.40	3,813,117	+0.38(+0.85%)
Jul 01, 2011	45.08	45.29	44.57	45.02	3,832,829	-0.05(-0.10%)
Jun 30, 2011	45.19	45.31	44.75	45.07	2,154,667	+0.03(+0.06%)
Jun 29, 2011	44.33	45.66	44.33	45.04	3,886,602	+0.84(+1.89%)
Jun 28, 2011	43.55	44.23	43.31	44.21	1,554,326	+0.89(+2.05%)
Jun 27, 2011	43.31	43.65	43.11	43.32	1,522,139	+0.11(+0.26%)
Jun 24, 2011	43.16	43.38	42.79	43.21	3,153,285	+0.13(+0.31%)
Jun 23, 2011	42.90	43.13	42.17	43.07	2,341,979	-0.43(-0.98%)
Jun 22, 2011	43.60	44.50	43.45	43.50	2,946,182	-0.37(-0.85%)
Jun 21, 2011	42.78	44.05	42.72	43.88	2,094,433	+1.36(+3.19%)
Jun 20, 2011	42.40	42.58	42.37	42.52	1,524,872	+0.82(+1.97%)
Jun 17, 2011	41.79	42.12	41.65	41.69	1,826,426	+0.20(+0.49%)
Jun 16, 2011	41.71	41.84	40.89	41.49	2,169,729	-0.13(-0.31%)
Jun 15, 2011	42.25	42.49	41.37	41.62	2,365,870	-1.05(-2.46%)
Jun 14, 2011	42.07	42.93	41.99	42.67	3,055,645	+1.20(+2.89%)
Jun 13, 2011	41.16	41.78	41.06	41.47	1,801,965	+0.31(+0.75%)
Jun 10, 2011	41.26	41.36	40.77	41.16	2,165,810	-0.30(-0.73%)
Jun 09, 2011	40.72	41.77	40.72	41.47	2,910,571	+0.67(+1.64%)
Jun 08, 2011	41.50	41.55	40.68	40.80	3,479,467	-0.67(-1.61%)
Jun 07, 2011	41.78	42.03	41.43	41.47	1,901,008	-0.14(-0.33%)
Jun 06, 2011	41.92	41.92	41.39	41.60	1,944,226	-0.42(-1.00%)

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.