Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	31.16	31.40	30.60	30.78	5,276,514	-0.38(-1.23%)
May 30, 2012	31.31	31.37	30.94	31.17	3,317,867	-0.36(-1.15%)
May 29, 2012	31.61	31.67	31.13	31.53	2,787,595	+0.15(+0.49%)
May 25, 2012	31.18	31.57	30.94	31.38	4,418,466	+0.76(+2.48%)
May 24, 2012	30.37	30.66	30.30	30.62	4,141,921	+0.32(+1.05%)
May 23, 2012	30.44	30.70	29.76	30.30	5,828,474	-0.45(-1.45%)
May 22, 2012	31.56	31.90	30.54	30.75	5,010,437	-0.80(-2.53%)
May 21, 2012	31.00	31.69	30.90	31.54	5,645,631	+0.71(+2.30%)
May 18, 2012	30.63	31.41	30.63	30.84	6,314,461	+0.53(+1.74%)
May 17, 2012	30.50	31.03	30.26	30.31	4,742,033	-0.38(-1.23%)
May 16, 2012	31.01	31.42	30.67	30.68	3,412,858	-0.22(-0.70%)
May 15, 2012	31.13	31.21	30.75	30.90	4,071,697	-0.19(-0.60%)
May 14, 2012	31.12	31.36	30.86	31.09	2,329,386	-0.34(-1.08%)
May 11, 2012	31.26	31.83	30.86	31.43	4,456,343	+0.15(+0.47%)
May 10, 2012	31.39	31.57	31.15	31.28	3,905,320	+0.20(+0.66%)
May 09, 2012	30.44	31.25	30.28	31.07	5,154,633	+0.37(+1.20%)
May 08, 2012	30.50	30.76	30.30	30.71	5,248,309	+0.19(+0.61%)
May 07, 2012	30.84	31.07	30.40	30.52	5,213,704	-0.34(-1.10%)
May 04, 2012	31.48	31.53	30.84	30.86	4,016,417	-0.71(-2.26%)
May 03, 2012	31.52	31.94	31.12	31.57	5,339,802	+0.12(+0.38%)
May 02, 2012	31.99	31.99	31.37	31.45	3,940,327	-0.63(-1.96%)
May 01, 2012	31.77	32.34	31.60	32.08	4,072,065	+0.31(+0.96%)
Apr 30, 2012	32.01	32.04	31.66	31.77	3,393,614	-0.31(-0.95%)
Apr 27, 2012	32.78	32.98	31.94	32.08	4,199,653	-0.67(-2.05%)
Apr 26, 2012	31.98	32.86	31.91	32.75	7,396,945	+0.10(+0.31%)
Apr 25, 2012	32.76	32.89	32.45	32.65	3,560,735	+0.07(+0.21%)
Apr 24, 2012	32.59	32.86	32.44	32.58	2,426,527	+0.08(+0.25%)
Apr 23, 2012	32.39	32.59	32.10	32.50	2,977,658	-0.14(-0.42%)
Apr 20, 2012	33.29	33.29	32.49	32.63	4,625,950	-0.53(-1.59%)
Apr 19, 2012	33.33	33.46	32.95	33.16	3,060,617	-0.11(-0.32%)
Apr 18, 2012	33.31	33.48	33.04	33.27	3,459,512	-0.22(-0.65%)
Apr 17, 2012	33.82	33.82	33.14	33.49	5,137,363	-0.06(-0.18%)
Apr 16, 2012	34.08	34.14	33.42	33.55	3,339,186	-0.18(-0.52%)
Apr 13, 2012	34.33	34.33	33.69	33.72	6,337,403	-0.64(-1.85%)
Apr 12, 2012	33.93	34.37	33.61	34.36	3,070,147	+0.40(+1.18%)
Apr 11, 2012	34.16	34.26	33.83	33.96	3,329,012	+0.24(+0.72%)
Apr 10, 2012	33.87	34.15	33.59	33.71	3,555,272	-0.31(-0.90%)
Apr 09, 2012	33.86	34.16	33.52	34.02	3,299,971	-0.39(-1.14%)
Apr 05, 2012	34.06	34.57	34.06	34.41	3,133,602	+0.20(+0.60%)
Apr 04, 2012	34.36	34.62	34.07	34.21	3,749,460	-0.26(-0.76%)
Apr 03, 2012	34.77	34.87	33.96	34.47	5,221,209	-0.34(-0.97%)
Apr 02, 2012	34.58	35.18	34.33	34.81	3,040,210	+0.23(+0.65%)
Mar 30, 2012	34.68	34.87	34.34	34.58	4,865,638	-0.03(-0.09%)
Mar 29, 2012	34.71	34.95	34.25	34.61	3,427,433	-0.13(-0.39%)
Mar 28, 2012	35.13	35.18	34.47	34.75	5,138,761	-0.40(-1.15%)
Mar 27, 2012	35.55	35.65	35.06	35.15	3,896,083	-0.43(-1.21%)
Mar 26, 2012	35.63	35.78	34.97	35.58	4,794,485	+0.20(+0.57%)
Mar 23, 2012	35.35	35.53	34.82	35.38	4,684,359	+0.03(+0.09%)
Mar 22, 2012	35.38	35.61	35.06	35.35	4,453,649	-0.35(-0.98%)
Mar 21, 2012	35.15	36.41	34.66	35.70	9,840,959	+0.51(+1.45%)
Mar 20, 2012	34.57	35.56	34.37	35.18	7,824,906	+0.52(+1.50%)
Mar 19, 2012	34.40	34.89	34.18	34.66	4,468,216	+0.07(+0.20%)
Mar 16, 2012	34.47	35.14	34.07	34.59	9,416,018	+0.38(+1.12%)
Mar 15, 2012	32.97	34.70	32.97	34.21	9,399,937	+1.16(+3.51%)
Mar 14, 2012	32.53	33.14	32.51	33.05	6,818,687	+0.43(+1.30%)
Mar 13, 2012	32.53	32.72	31.97	32.63	8,099,276	+0.33(+1.03%)
Mar 12, 2012	33.03	33.19	32.12	32.29	4,673,064	-0.76(-2.30%)
Mar 09, 2012	33.05	33.16	32.87	33.05	3,132,238	+0.04(+0.12%)
Mar 08, 2012	33.04	33.10	32.71	33.01	3,178,959	+0.12(+0.37%)
Mar 07, 2012	32.52	33.09	32.44	32.89	5,445,460	+0.16(+0.48%)
Mar 06, 2012	33.34	33.49	32.62	32.73	11,149,419	-0.73(-2.17%)
Mar 05, 2012	34.49	34.52	33.40	33.46	7,911,317	-1.02(-2.96%)
Mar 02, 2012	34.48	34.78	34.34	34.48	3,779,109	+0.01(+0.02%)
Mar 01, 2012	34.18	34.64	34.17	34.47	5,169,827	+0.01(+0.02%)
Feb 29, 2012	34.69	35.09	34.44	34.47	6,752,410	-0.16(-0.45%)
Feb 28, 2012	34.58	35.09	34.25	34.62	4,235,229	+0.12(+0.35%)
Feb 27, 2012	34.64	34.82	34.24	34.50	15,568,257	-0.31(-0.89%)
Feb 24, 2012	34.87	34.87	34.40	34.81	11,493,212	+0.07(+0.21%)
Feb 23, 2012	34.31	34.82	34.19	34.74	13,074,770	+0.43(+1.26%)
Feb 22, 2012	34.34	34.57	33.93	34.31	5,933,456	-0.23(-0.67%)
Feb 21, 2012	34.97	35.06	34.13	34.54	8,491,271	-0.46(-1.33%)
Feb 17, 2012	35.36	35.36	34.61	35.00	7,804,911	-0.20(-0.57%)
Feb 16, 2012	34.53	35.36	34.12	35.20	6,827,546	+0.60(+1.72%)
Feb 15, 2012	34.49	34.70	34.19	34.60	5,844,075	+0.08(+0.22%)
Feb 14, 2012	34.45	34.64	34.03	34.53	7,788,920	-0.12(-0.34%)
Feb 13, 2012	34.81	34.84	34.17	34.65	5,890,513	-0.07(-0.20%)
Feb 10, 2012	33.40	34.80	33.40	34.72	9,358,703	+0.98(+2.90%)
Feb 09, 2012	34.03	34.21	33.66	33.74	5,972,545	-0.17(-0.51%)
Feb 08, 2012	33.10	33.97	33.05	33.91	10,464,672	+1.04(+3.18%)
Feb 07, 2012	32.56	33.00	32.24	32.87	5,582,944	+0.09(+0.26%)
Feb 06, 2012	32.54	32.80	32.30	32.78	7,672,687	+0.23(+0.69%)
Feb 03, 2012	31.85	32.70	31.70	32.56	10,468,989	+0.88(+2.79%)
Feb 02, 2012	29.72	31.69	29.58	31.67	16,936,130	+2.44(+8.36%)
Feb 01, 2012	28.80	29.42	28.67	29.23	6,318,345	+0.71(+2.49%)
Jan 31, 2012	28.58	28.74	28.16	28.52	5,844,352	-0.06(-0.20%)
Jan 30, 2012	28.45	28.72	28.37	28.58	3,171,985	-0.10(-0.37%)
Jan 27, 2012	28.50	28.81	28.35	28.68	2,056,693	+0.05(+0.18%)
Jan 26, 2012	28.80	29.08	28.58	28.63	2,952,210	-0.20(-0.69%)
Jan 25, 2012	28.58	29.21	28.58	28.83	3,948,414	+0.19(+0.66%)
Jan 24, 2012	28.15	28.69	27.99	28.64	3,126,732	+0.25(+0.87%)
Jan 23, 2012	28.54	28.73	28.36	28.39	3,508,471	-0.17(-0.60%)
Jan 20, 2012	28.28	28.63	28.01	28.56	4,297,877	+0.28(+0.98%)
Jan 19, 2012	27.76	29.02	27.73	28.28	12,522,079	+0.58(+2.11%)
Jan 18, 2012	27.29	27.74	26.91	27.70	4,163,065	+0.42(+1.53%)
Jan 17, 2012	28.16	28.56	27.04	27.28	8,230,157	-0.64(-2.28%)
Jan 13, 2012	27.60	28.10	27.41	27.92	5,560,553	+0.15(+0.54%)
Jan 12, 2012	26.90	27.79	26.85	27.77	5,639,998	+0.86(+3.20%)
Jan 11, 2012	27.10	27.21	26.75	26.91	6,542,193	-0.18(-0.67%)
Jan 10, 2012	27.30	27.43	26.96	27.09	8,201,063	-0.08(-0.31%)
Jan 09, 2012	27.67	28.03	26.92	27.17	11,817,754	-0.69(-2.46%)
Jan 06, 2012	28.03	28.10	27.33	27.86	10,895,923	-0.55(-1.94%)
Jan 05, 2012	28.57	28.69	28.17	28.41	6,542,798	-0.28(-0.99%)
Jan 04, 2012	29.07	29.27	28.59	28.70	4,532,777	-0.32(-1.09%)
Dec 30, 2011	29.09	29.19	28.84	29.01	1,942,467	-0.20(-0.67%)
Dec 29, 2011	29.05	29.50	28.88	29.21	1,899,079	+0.33(+1.14%)
Dec 28, 2011	29.15	29.27	28.81	28.88	1,947,818	-0.32(-1.08%)
Dec 27, 2011	29.31	29.47	29.17	29.20	1,978,398	-0.14(-0.48%)
Dec 23, 2011	29.41	29.41	28.91	29.34	3,544,779	+0.60(+2.09%)
Dec 21, 2011	29.53	29.63	28.23	28.73	6,070,963	-0.81(-2.74%)
Dec 20, 2011	29.17	29.70	29.03	29.54	3,581,970	+0.73(+2.53%)
Dec 19, 2011	28.81	28.91	28.66	28.81	4,428,539	+0.00(+0.00%)
Dec 16, 2011	28.70	28.93	28.55	28.81	6,433,704	+0.35(+1.22%)
Dec 15, 2011	28.69	28.83	28.34	28.47	4,094,497	+0.06(+0.20%)
Dec 14, 2011	28.48	28.74	28.34	28.41	3,470,333	-0.25(-0.88%)
Dec 13, 2011	29.07	29.22	28.33	28.66	3,540,202	-0.30(-1.03%)
Dec 12, 2011	29.30	29.42	28.54	28.96	5,173,093	-0.54(-1.83%)
Dec 09, 2011	29.24	29.99	29.03	29.50	4,154,740	+0.41(+1.42%)
Dec 08, 2011	29.80	29.99	28.91	29.09	4,773,374	-1.02(-3.39%)
Dec 07, 2011	29.50	30.38	29.15	30.11	4,477,940	+0.51(+1.73%)
Dec 06, 2011	29.62	29.82	29.35	29.59	3,721,226	-0.03(-0.11%)
Dec 05, 2011	30.53	30.74	29.39	29.62	5,036,837	-0.50(-1.66%)
Dec 02, 2011	30.25	30.89	29.73	30.12	5,967,074	+0.39(+1.32%)
Dec 01, 2011	29.41	29.99	29.18	29.73	4,595,848	+0.09(+0.29%)
Nov 30, 2011	29.31	29.70	29.16	29.65	5,171,520	+1.15(+4.04%)
Nov 29, 2011	29.28	29.28	28.48	28.50	5,215,179	-0.66(-2.25%)
Nov 28, 2011	28.75	29.19	28.66	29.15	6,112,950	+0.86(+3.04%)
Nov 25, 2011	28.33	28.71	28.04	28.29	1,817,984	-0.14(-0.48%)
Nov 23, 2011	28.13	28.81	28.01	28.43	7,226,103	-0.18(-0.64%)
Nov 22, 2011	28.64	28.98	28.43	28.61	5,515,885	-0.11(-0.40%)
Nov 21, 2011	28.98	29.31	28.43	28.72	8,328,922	-0.88(-2.96%)
Nov 18, 2011	28.67	29.87	28.18	29.60	12,943,917	+1.29(+4.55%)
Nov 17, 2011	28.67	28.86	27.97	28.31	12,708,236	-0.37(-1.30%)
Nov 16, 2011	30.21	30.27	28.41	28.68	15,971,806	-1.94(-6.34%)
Nov 15, 2011	30.52	30.93	30.18	30.62	5,100,542	-0.04(-0.14%)
Nov 14, 2011	31.07	31.27	30.49	30.67	6,253,031	-0.68(-2.16%)
Nov 11, 2011	31.49	31.71	30.83	31.34	5,688,609	+0.41(+1.33%)
Nov 10, 2011	32.05	32.12	30.81	30.93	6,724,436	-0.68(-2.14%)
Nov 09, 2011	32.29	32.54	31.50	31.61	5,680,697	-1.56(-4.71%)
Nov 08, 2011	32.83	33.29	32.47	33.17	5,694,470	+0.46(+1.40%)
Nov 07, 2011	32.60	32.76	32.01	32.72	5,519,568	+0.45(+1.39%)
Nov 04, 2011	31.55	32.54	31.49	32.27	7,667,824	+0.33(+1.04%)
Nov 03, 2011	31.04	32.13	30.61	31.94	6,564,972	+1.09(+3.53%)
Nov 02, 2011	30.54	31.10	30.21	30.85	7,079,967	+0.89(+2.98%)
Nov 01, 2011	30.95	31.87	29.73	29.95	12,840,178	-2.82(-8.59%)
Oct 31, 2011	32.68	33.35	32.68	32.77	8,019,782	-0.53(-1.59%)
Oct 28, 2011	32.74	33.39	32.53	33.30	5,467,837	+0.38(+1.17%)
Oct 27, 2011	32.16	33.06	31.86	32.91	9,784,405	+1.59(+5.06%)
Oct 26, 2011	31.13	31.68	30.98	31.33	5,474,951	+0.59(+1.93%)
Oct 25, 2011	31.64	31.86	30.63	30.73	5,546,291	-1.22(-3.82%)
Oct 24, 2011	31.43	32.07	31.43	31.95	5,832,534	+0.50(+1.59%)
Oct 21, 2011	31.40	31.76	31.17	31.45	5,664,535	+0.36(+1.16%)
Oct 20, 2011	30.59	31.43	30.50	31.09	5,201,296	+0.49(+1.59%)
Oct 19, 2011	30.83	31.26	30.51	30.61	4,573,127	-0.32(-1.04%)
Oct 18, 2011	30.15	31.03	29.65	30.93	4,714,285	+0.82(+2.71%)
Oct 17, 2011	30.72	31.11	30.01	30.11	4,411,527	-0.77(-2.51%)
Oct 14, 2011	30.80	31.06	30.60	30.89	5,043,640	+0.41(+1.33%)
Oct 13, 2011	30.63	30.89	30.21	30.48	3,875,636	-0.39(-1.27%)
Oct 12, 2011	30.98	31.10	30.43	30.87	5,801,480	+0.31(+1.01%)
Oct 11, 2011	31.22	31.42	30.27	30.56	6,551,492	-1.08(-3.41%)
Oct 10, 2011	30.86	31.83	30.72	31.64	5,587,486	+1.44(+4.77%)
Oct 07, 2011	31.75	31.88	30.11	30.20	6,725,218	-1.49(-4.69%)
Oct 06, 2011	31.37	31.77	30.25	31.69	5,316,143	+1.25(+4.09%)
Oct 05, 2011	30.06	30.60	29.77	30.44	3,957,958	+0.43(+1.43%)
Oct 04, 2011	29.18	30.03	28.34	30.01	6,385,478	+0.46(+1.55%)
Oct 03, 2011	29.06	30.10	29.06	29.55	6,081,375	+0.25(+0.85%)
Sep 30, 2011	30.15	30.49	29.29	29.30	4,881,527	-1.28(-4.19%)
Sep 29, 2011	30.79	31.11	29.70	30.58	4,389,429	+0.34(+1.12%)
Sep 28, 2011	31.17	31.24	30.20	30.24	4,809,279	-0.95(-3.04%)
Sep 27, 2011	32.02	32.11	30.96	31.19	5,255,852	-0.21(-0.67%)
Sep 26, 2011	30.99	31.44	30.40	31.40	3,819,785	+0.72(+2.36%)
Sep 23, 2011	30.70	31.13	30.43	30.68	4,751,553	-0.10(-0.34%)
Sep 22, 2011	29.91	31.34	29.85	30.78	5,060,558	+0.10(+0.34%)
Sep 21, 2011	31.32	31.72	30.64	30.68	4,806,883	-0.67(-2.15%)
Sep 20, 2011	31.66	32.06	31.15	31.36	3,679,123	-0.25(-0.80%)
Sep 19, 2011	31.81	32.05	31.10	31.61	3,502,648	-0.75(-2.30%)
Sep 16, 2011	32.46	32.49	31.75	32.36	4,513,618	+0.02(+0.08%)
Sep 15, 2011	32.46	32.46	31.61	32.33	3,560,265	+0.27(+0.83%)
Sep 14, 2011	31.41	32.53	30.92	32.06	5,607,641	+0.61(+1.94%)
Sep 13, 2011	31.15	31.49	30.76	31.46	5,816,944	+0.51(+1.64%)
Sep 12, 2011	30.05	30.97	29.92	30.95	3,153,995	+0.51(+1.68%)
Sep 09, 2011	30.35	30.98	30.23	30.44	4,973,486	-0.30(-0.99%)
Sep 08, 2011	31.33	31.55	30.48	30.74	4,422,896	-0.89(-2.81%)
Sep 07, 2011	30.80	31.80	30.58	31.63	5,072,045	+1.36(+4.49%)
Sep 06, 2011	29.96	30.47	29.48	30.27	5,245,447	-0.46(-1.51%)
Sep 02, 2011	30.98	31.32	30.31	30.73	4,905,014	-0.82(-2.60%)
Sep 01, 2011	31.78	32.07	31.41	31.55	4,049,119	-0.18(-0.57%)
Aug 31, 2011	31.79	31.96	31.31	31.73	3,490,979	+0.21(+0.67%)
Aug 30, 2011	31.28	31.77	30.86	31.52	3,808,928	+0.17(+0.53%)
Aug 29, 2011	30.29	31.42	30.12	31.35	5,650,396	+1.54(+5.18%)
Aug 26, 2011	29.10	30.00	28.69	29.81	4,851,727	+0.55(+1.87%)
Aug 25, 2011	30.28	30.52	29.01	29.26	4,541,591	-0.90(-2.99%)
Aug 24, 2011	29.50	30.20	29.30	30.16	3,395,670	+0.42(+1.41%)
Aug 23, 2011	28.46	29.80	28.37	29.74	4,190,071	+1.32(+4.66%)
Aug 22, 2011	28.69	28.75	28.21	28.42	3,669,753	+0.24(+0.86%)
Aug 19, 2011	28.23	29.05	28.09	28.17	6,253,210	-0.42(-1.47%)
Aug 18, 2011	29.54	29.54	28.31	28.59	9,715,687	-1.59(-5.28%)
Aug 17, 2011	30.67	30.89	29.76	30.19	4,296,702	-0.30(-1.00%)
Aug 16, 2011	30.63	30.89	29.60	30.49	6,521,779	-0.46(-1.50%)
Aug 15, 2011	30.61	30.95	30.31	30.95	3,111,116	+0.67(+2.21%)
Aug 12, 2011	30.85	31.11	30.11	30.29	3,268,592	-0.23(-0.76%)
Aug 11, 2011	28.75	30.87	28.75	30.52	8,351,411	+2.10(+7.40%)
Aug 10, 2011	30.92	31.26	28.39	28.42	15,226,722	-3.19(-10.09%)
Aug 09, 2011	30.80	31.67	29.38	31.60	10,103,320	+2.21(+7.53%)
Aug 08, 2011	31.12	31.77	29.29	29.39	8,541,827	-2.61(-8.17%)
Aug 05, 2011	31.91	32.66	31.12	32.01	8,419,892	+0.45(+1.43%)
Aug 04, 2011	32.95	33.18	31.53	31.55	5,200,638	-1.69(-5.08%)
Aug 03, 2011	33.36	33.55	32.67	33.24	3,833,500	-0.05(-0.15%)
Aug 02, 2011	33.79	34.12	33.25	33.29	3,537,303	-0.90(-2.63%)
Aug 01, 2011	34.98	34.99	33.78	34.19	3,826,126	-0.16(-0.47%)
Jul 29, 2011	33.24	34.97	33.24	34.35	7,096,494	+0.64(+1.89%)
Jul 28, 2011	33.47	34.15	33.40	33.72	4,798,761	+0.63(+1.91%)
Jul 27, 2011	33.74	33.86	32.88	33.09	3,648,346	-0.78(-2.31%)
Jul 26, 2011	33.93	34.09	33.61	33.87	2,730,066	+0.04(+0.11%)
Jul 25, 2011	33.77	34.07	33.46	33.83	3,576,169	-0.11(-0.32%)
Jul 22, 2011	33.94	34.12	33.87	33.94	2,266,485	-0.12(-0.35%)
Jul 21, 2011	34.12	34.22	33.86	34.06	3,767,107	+0.14(+0.42%)
Jul 20, 2011	34.45	34.50	33.90	33.92	2,698,220	-0.46(-1.35%)
Jul 19, 2011	34.08	34.45	33.99	34.38	2,577,725	+0.41(+1.21%)
Jul 18, 2011	34.57	34.69	33.88	33.97	3,104,828	-0.77(-2.23%)
Jul 15, 2011	34.50	34.82	34.15	34.74	3,725,876	+0.38(+1.09%)
Jul 14, 2011	34.54	34.54	34.15	34.37	2,579,871	-0.02(-0.07%)
Jul 13, 2011	34.47	34.85	34.31	34.39	1,766,555	+0.05(+0.14%)
Jul 12, 2011	34.24	34.77	34.01	34.34	3,084,060	+0.23(+0.66%)
Jul 11, 2011	34.58	34.79	33.98	34.12	3,413,971	-0.87(-2.48%)
Jul 08, 2011	35.11	35.18	34.73	34.98	3,362,032	-0.53(-1.50%)
Jul 07, 2011	35.42	35.64	35.27	35.52	2,455,276	+0.31(+0.89%)
Jul 06, 2011	35.18	35.32	35.05	35.20	1,662,155	-0.04(-0.12%)
Jul 05, 2011	35.06	35.40	34.71	35.25	2,747,221	-0.00(-0.01%)
Jul 01, 2011	34.46	35.31	34.45	35.25	2,756,953	+0.61(+1.76%)
Jun 30, 2011	34.21	34.82	34.08	34.64	3,711,119	+0.42(+1.24%)
Jun 29, 2011	33.78	34.24	33.59	34.21	2,727,094	+0.48(+1.42%)
Jun 28, 2011	33.44	33.87	33.23	33.73	2,122,150	+0.35(+1.06%)
Jun 27, 2011	33.54	33.69	33.00	33.38	2,531,830	+0.09(+0.29%)
Jun 24, 2011	33.15	33.34	32.77	33.29	2,988,364	+0.10(+0.30%)
Jun 23, 2011	33.11	33.37	32.61	33.19	4,039,641	-0.23(-0.70%)
Jun 22, 2011	33.53	33.86	33.28	33.42	3,354,927	-0.18(-0.52%)
Jun 21, 2011	33.24	33.71	33.02	33.60	3,305,328	+0.46(+1.39%)
Jun 20, 2011	33.05	33.20	32.26	33.13	2,827,092	+0.12(+0.37%)
Jun 17, 2011	32.97	33.11	32.69	33.01	5,199,038	+0.34(+1.04%)
Jun 16, 2011	32.15	32.83	32.07	32.67	4,483,927	+0.49(+1.53%)
Jun 15, 2011	32.20	32.57	32.03	32.18	3,993,273	-0.43(-1.32%)
Jun 14, 2011	32.60	32.86	32.39	32.61	3,743,775	+0.33(+1.01%)
Jun 13, 2011	32.05	32.44	31.85	32.28	4,514,070	+0.45(+1.40%)
Jun 10, 2011	32.17	32.24	31.68	31.84	4,321,006	+0.24(+0.76%)
Jun 09, 2011	31.29	31.75	31.10	31.60	3,769,400	+0.48(+1.53%)
Jun 08, 2011	31.51	31.84	30.98	31.12	4,808,686	-0.44(-1.41%)
Jun 07, 2011	31.84	32.10	31.54	31.56	3,507,835	-0.02(-0.06%)
Jun 06, 2011	32.11	32.30	31.53	31.58	5,826,921	-0.70(-2.18%)

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.