Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	31.14	31.38	30.58	30.76	5,281,052	-0.38(-1.23%)
May 30, 2012	31.29	31.34	30.92	31.14	3,320,721	-0.36(-1.15%)
May 29, 2012	31.59	31.64	31.11	31.50	2,789,992	+0.15(+0.49%)
May 25, 2012	31.16	31.55	30.91	31.35	4,422,266	+0.76(+2.48%)
May 24, 2012	30.34	30.63	30.27	30.59	4,145,483	+0.32(+1.05%)
May 23, 2012	30.41	30.67	29.73	30.27	5,833,487	-0.45(-1.45%)
May 22, 2012	31.54	31.88	30.51	30.72	5,014,746	-0.80(-2.53%)
May 21, 2012	30.97	31.67	30.87	31.52	5,650,486	+0.71(+2.30%)
May 18, 2012	30.61	31.38	30.61	30.81	6,319,891	+0.53(+1.74%)
May 17, 2012	30.47	31.00	30.23	30.28	4,746,111	-0.38(-1.23%)
May 16, 2012	30.98	31.40	30.65	30.66	3,415,793	-0.21(-0.70%)
May 15, 2012	31.11	31.19	30.72	30.87	4,075,199	-0.19(-0.60%)
May 14, 2012	31.10	31.34	30.84	31.06	2,331,390	-0.34(-1.08%)
May 11, 2012	31.24	31.80	30.83	31.40	4,460,176	+0.15(+0.47%)
May 10, 2012	31.37	31.54	31.12	31.25	3,908,679	+0.20(+0.66%)
May 09, 2012	30.41	31.23	30.25	31.05	5,159,066	+0.37(+1.20%)
May 08, 2012	30.48	30.73	30.27	30.68	5,252,823	+0.19(+0.61%)
May 07, 2012	30.81	31.05	30.37	30.49	5,218,187	-0.34(-1.10%)
May 04, 2012	31.45	31.50	30.81	30.83	4,019,871	-0.71(-2.26%)
May 03, 2012	31.50	31.91	31.09	31.54	5,344,394	+0.12(+0.38%)
May 02, 2012	31.97	31.97	31.34	31.42	3,943,716	-0.63(-1.96%)
May 01, 2012	31.74	32.31	31.57	32.05	4,075,567	+0.31(+0.96%)
Apr 30, 2012	31.99	32.02	31.63	31.74	3,396,532	-0.31(-0.95%)
Apr 27, 2012	32.75	32.95	31.91	32.05	4,203,265	-0.67(-2.05%)
Apr 26, 2012	31.95	32.83	31.88	32.72	7,403,306	+0.10(+0.31%)
Apr 25, 2012	32.73	32.86	32.42	32.62	3,563,797	+0.07(+0.21%)
Apr 24, 2012	32.57	32.84	32.41	32.55	2,428,614	+0.08(+0.25%)
Apr 23, 2012	32.36	32.57	32.08	32.47	2,980,219	-0.14(-0.42%)
Apr 20, 2012	33.26	33.26	32.47	32.61	4,629,928	-0.53(-1.59%)
Apr 19, 2012	33.30	33.43	32.92	33.13	3,063,249	-0.11(-0.32%)
Apr 18, 2012	33.28	33.45	33.02	33.24	3,462,487	-0.22(-0.65%)
Apr 17, 2012	33.79	33.79	33.12	33.46	5,141,782	-0.06(-0.18%)
Apr 16, 2012	34.05	34.11	33.39	33.52	3,342,058	-0.18(-0.52%)
Apr 13, 2012	34.30	34.30	33.66	33.69	6,342,853	-0.64(-1.85%)
Apr 12, 2012	33.90	34.34	33.58	34.33	3,072,787	+0.40(+1.18%)
Apr 11, 2012	34.13	34.23	33.80	33.93	3,331,875	+0.24(+0.72%)
Apr 10, 2012	33.84	34.12	33.56	33.69	3,558,329	-0.31(-0.90%)
Apr 09, 2012	33.83	34.13	33.50	33.99	3,302,809	-0.39(-1.14%)
Apr 05, 2012	34.03	34.54	34.03	34.38	3,136,297	+0.20(+0.60%)
Apr 04, 2012	34.33	34.59	34.04	34.18	3,752,685	-0.26(-0.76%)
Apr 03, 2012	34.74	34.84	33.93	34.44	5,225,699	-0.34(-0.97%)
Apr 02, 2012	34.55	35.15	34.30	34.78	3,042,824	+0.23(+0.65%)
Mar 30, 2012	34.65	34.84	34.31	34.55	4,869,823	-0.03(-0.09%)
Mar 29, 2012	34.68	34.92	34.22	34.58	3,430,380	-0.13(-0.39%)
Mar 28, 2012	35.10	35.15	34.44	34.72	5,143,180	-0.40(-1.15%)
Mar 27, 2012	35.52	35.62	35.03	35.12	3,899,434	-0.43(-1.21%)
Mar 26, 2012	35.60	35.75	34.94	35.55	4,798,609	+0.20(+0.57%)
Mar 23, 2012	35.32	35.50	34.79	35.35	4,688,388	+0.03(+0.09%)
Mar 22, 2012	35.35	35.58	35.03	35.32	4,457,479	-0.35(-0.98%)
Mar 21, 2012	35.12	36.38	34.63	35.67	9,849,422	+0.51(+1.45%)
Mar 20, 2012	34.54	35.53	34.34	35.15	7,831,636	+0.52(+1.50%)
Mar 19, 2012	34.37	34.86	34.15	34.64	4,472,059	+0.07(+0.20%)
Mar 16, 2012	34.44	35.11	34.04	34.56	9,424,116	+0.38(+1.12%)
Mar 15, 2012	32.94	34.67	32.94	34.18	9,408,021	+1.16(+3.51%)
Mar 14, 2012	32.50	33.11	32.48	33.02	6,824,551	+0.43(+1.30%)
Mar 13, 2012	32.50	32.69	31.94	32.60	8,106,241	+0.33(+1.03%)
Mar 12, 2012	33.00	33.16	32.09	32.27	4,677,083	-0.76(-2.30%)
Mar 09, 2012	33.03	33.13	32.84	33.03	3,134,932	+0.04(+0.12%)
Mar 08, 2012	33.01	33.08	32.68	32.99	3,181,693	+0.12(+0.37%)
Mar 07, 2012	32.49	33.06	32.41	32.86	5,450,143	+0.66(+2.04%)
Mar 06, 2012	32.80	32.95	32.09	32.21	11,332,119	-0.71(-2.17%)
Mar 05, 2012	33.93	33.96	32.87	32.92	8,040,956	-1.01(-2.96%)
Mar 02, 2012	33.92	34.22	33.78	33.92	3,841,035	+0.01(+0.02%)
Mar 01, 2012	33.63	34.08	33.62	33.92	5,254,542	+0.01(+0.02%)
Feb 29, 2012	34.13	34.53	33.89	33.91	6,863,058	-0.15(-0.45%)
Feb 28, 2012	34.03	34.53	33.69	34.07	4,304,630	+0.12(+0.35%)
Feb 27, 2012	34.08	34.26	33.68	33.95	15,823,366	-0.31(-0.89%)
Feb 24, 2012	34.31	34.31	33.84	34.25	11,681,545	+0.07(+0.21%)
Feb 23, 2012	33.76	34.26	33.64	34.18	13,289,019	+0.43(+1.26%)
Feb 22, 2012	33.79	34.02	33.39	33.75	6,030,685	-0.23(-0.67%)
Feb 21, 2012	34.40	34.50	33.58	33.98	8,630,413	-0.46(-1.33%)
Feb 17, 2012	34.79	34.79	34.05	34.44	7,932,806	-0.20(-0.56%)
Feb 16, 2012	33.97	34.79	33.57	34.63	6,939,426	+0.59(+1.72%)
Feb 15, 2012	33.93	34.14	33.64	34.05	5,939,839	+0.07(+0.22%)
Feb 14, 2012	33.89	34.09	33.48	33.97	7,916,553	-0.12(-0.34%)
Feb 13, 2012	34.25	34.28	33.62	34.09	5,987,037	-0.07(-0.20%)
Feb 10, 2012	32.87	34.24	32.87	34.16	9,512,059	+0.96(+2.90%)
Feb 09, 2012	33.48	33.66	33.12	33.19	6,070,414	-0.17(-0.51%)
Feb 08, 2012	32.56	33.42	32.52	33.36	10,636,151	+1.03(+3.18%)
Feb 07, 2012	32.03	32.46	31.72	32.34	5,674,429	+0.09(+0.26%)
Feb 06, 2012	32.02	32.27	31.78	32.25	7,798,416	+0.22(+0.69%)
Feb 03, 2012	31.34	32.18	31.19	32.03	10,640,539	+0.87(+2.79%)
Feb 02, 2012	29.24	31.18	29.10	31.16	17,213,654	+2.40(+8.36%)
Feb 01, 2012	28.34	28.95	28.21	28.76	6,421,881	+0.70(+2.49%)
Jan 31, 2012	28.12	28.27	27.71	28.06	5,940,121	-0.06(-0.20%)
Jan 30, 2012	27.99	28.26	27.91	28.11	3,223,963	-0.10(-0.37%)
Jan 27, 2012	28.04	28.35	27.89	28.22	2,090,395	+0.05(+0.18%)
Jan 26, 2012	28.34	28.61	28.12	28.17	3,000,587	-0.19(-0.69%)
Jan 25, 2012	28.12	28.74	28.12	28.36	4,013,115	+0.19(+0.66%)
Jan 24, 2012	27.70	28.23	27.54	28.18	3,177,968	+0.24(+0.87%)
Jan 23, 2012	28.08	28.26	27.91	27.93	3,565,962	-0.17(-0.60%)
Jan 20, 2012	27.82	28.17	27.56	28.10	4,368,304	+0.27(+0.98%)
Jan 19, 2012	27.31	28.55	27.29	27.83	12,727,272	+0.57(+2.11%)
Jan 18, 2012	26.85	27.29	26.47	27.25	4,231,284	+0.41(+1.53%)
Jan 17, 2012	27.70	28.10	26.61	26.84	8,365,020	-0.63(-2.28%)
Jan 13, 2012	27.15	27.65	26.97	27.47	5,651,671	+0.15(+0.54%)
Jan 12, 2012	26.47	27.34	26.42	27.32	5,732,418	+0.85(+3.20%)
Jan 11, 2012	26.66	26.77	26.32	26.47	6,649,397	-0.18(-0.67%)
Jan 10, 2012	26.86	26.99	26.53	26.65	8,335,450	-0.08(-0.31%)
Jan 09, 2012	27.22	27.58	26.48	26.74	12,011,406	-0.67(-2.46%)
Jan 06, 2012	27.57	27.65	26.89	27.41	11,074,469	-0.54(-1.94%)
Jan 05, 2012	28.11	28.23	27.72	27.95	6,650,011	-0.28(-0.99%)
Jan 04, 2012	28.61	28.80	28.13	28.23	4,607,054	-0.31(-1.09%)
Dec 30, 2011	28.62	28.72	28.38	28.54	1,974,298	-0.19(-0.67%)
Dec 29, 2011	28.58	29.02	28.42	28.74	1,930,198	+0.32(+1.14%)
Dec 28, 2011	28.68	28.80	28.35	28.41	1,979,735	-0.31(-1.08%)
Dec 27, 2011	28.84	29.00	28.70	28.72	2,010,817	-0.14(-0.48%)
Dec 23, 2011	28.93	28.93	28.45	28.86	3,602,866	+0.59(+2.09%)
Dec 21, 2011	29.05	29.15	27.77	28.27	6,170,445	-0.80(-2.74%)
Dec 20, 2011	28.70	29.22	28.56	29.07	3,640,665	+0.72(+2.53%)
Dec 19, 2011	28.35	28.45	28.20	28.35	4,501,107	+0.00(+0.00%)
Dec 16, 2011	28.24	28.47	28.09	28.35	6,539,130	+0.34(+1.22%)
Dec 15, 2011	28.23	28.36	27.88	28.01	4,161,591	+0.19(+0.67%)
Dec 14, 2011	27.88	28.14	27.76	27.82	3,543,834	-0.25(-0.88%)
Dec 13, 2011	28.47	28.62	27.74	28.07	3,615,182	-0.29(-1.03%)
Dec 12, 2011	28.70	28.81	27.95	28.36	5,282,657	-0.53(-1.83%)
Dec 09, 2011	28.64	29.36	28.43	28.89	4,242,736	+0.41(+1.42%)
Dec 08, 2011	29.18	29.37	28.31	28.48	4,874,472	-1.00(-3.39%)
Dec 07, 2011	28.89	29.75	28.54	29.48	4,572,781	+0.50(+1.73%)
Dec 06, 2011	29.00	29.21	28.74	28.98	3,800,040	-0.03(-0.11%)
Dec 05, 2011	29.90	30.10	28.78	29.01	5,143,515	-0.49(-1.66%)
Dec 02, 2011	29.62	30.25	29.11	29.50	6,093,454	+0.39(+1.32%)
Dec 01, 2011	28.80	29.37	28.58	29.11	4,693,186	+0.08(+0.29%)
Nov 30, 2011	28.70	29.08	28.55	29.03	5,281,051	+1.13(+4.04%)
Nov 29, 2011	28.67	28.67	27.89	27.90	5,325,634	-0.64(-2.25%)
Nov 28, 2011	28.16	28.58	28.06	28.55	6,242,419	+0.84(+3.04%)
Nov 25, 2011	27.74	28.11	27.46	27.70	1,856,489	-0.13(-0.48%)
Nov 23, 2011	27.54	28.21	27.43	27.84	7,379,149	-0.18(-0.64%)
Nov 22, 2011	28.04	28.38	27.84	28.02	5,632,709	-0.11(-0.40%)
Nov 21, 2011	28.38	28.70	27.84	28.13	8,505,325	-0.86(-2.96%)
Nov 18, 2011	28.07	29.25	27.60	28.98	13,218,063	+1.26(+4.55%)
Nov 17, 2011	28.08	28.26	27.39	27.72	12,977,390	-0.36(-1.30%)
Nov 16, 2011	29.58	29.65	27.83	28.09	16,310,082	-1.90(-6.34%)
Nov 15, 2011	29.89	30.29	29.55	29.99	5,208,569	-0.04(-0.14%)
Nov 14, 2011	30.43	30.62	29.85	30.03	6,385,468	-0.66(-2.16%)
Nov 11, 2011	30.83	31.05	30.19	30.69	5,809,092	+0.40(+1.33%)
Nov 10, 2011	31.39	31.45	30.17	30.29	6,866,856	-0.66(-2.14%)
Nov 09, 2011	31.62	31.86	30.85	30.95	5,801,012	-1.53(-4.71%)
Nov 08, 2011	32.14	32.60	31.80	32.48	5,815,077	+0.45(+1.40%)
Nov 07, 2011	31.92	32.08	31.35	32.04	5,636,470	+0.44(+1.39%)
Nov 04, 2011	30.89	31.87	30.84	31.60	7,830,225	+0.32(+1.04%)
Nov 03, 2011	30.40	31.46	29.98	31.27	6,704,015	+1.07(+3.53%)
Nov 02, 2011	29.91	30.45	29.58	30.21	7,229,918	+0.87(+2.98%)
Nov 01, 2011	30.31	31.21	29.11	29.33	13,112,127	-2.76(-8.59%)
Oct 31, 2011	32.01	32.65	32.00	32.09	8,189,637	-0.52(-1.59%)
Oct 28, 2011	32.06	32.70	31.86	32.61	5,583,644	+0.38(+1.17%)
Oct 27, 2011	31.49	32.38	31.20	32.23	9,991,634	+1.55(+5.06%)
Oct 26, 2011	30.49	31.02	30.34	30.68	5,590,908	+0.58(+1.93%)
Oct 25, 2011	30.98	31.20	30.00	30.10	5,663,759	-1.19(-3.82%)
Oct 24, 2011	30.78	31.40	30.78	31.29	5,956,065	+0.49(+1.59%)
Oct 21, 2011	30.75	31.10	30.53	30.80	5,784,508	+0.35(+1.16%)
Oct 20, 2011	29.96	30.78	29.87	30.45	5,311,457	+0.48(+1.59%)
Oct 19, 2011	30.19	30.61	29.88	29.97	4,669,984	-0.31(-1.04%)
Oct 18, 2011	29.53	30.39	29.03	30.29	4,814,132	+0.80(+2.71%)
Oct 17, 2011	30.09	30.47	29.39	29.49	4,504,962	-0.76(-2.51%)
Oct 14, 2011	30.16	30.42	29.97	30.25	5,150,462	+0.40(+1.33%)
Oct 13, 2011	30.00	30.25	29.58	29.85	3,957,720	-0.38(-1.27%)
Oct 12, 2011	30.34	30.45	29.80	30.23	5,924,353	+0.30(+1.01%)
Oct 11, 2011	30.58	30.77	29.64	29.93	6,690,250	-1.06(-3.41%)
Oct 10, 2011	30.22	31.17	30.08	30.98	5,705,826	+1.41(+4.77%)
Oct 07, 2011	31.10	31.21	29.48	29.57	6,867,655	-1.46(-4.69%)
Oct 06, 2011	30.72	31.11	29.63	31.03	5,428,737	+1.22(+4.09%)
Oct 05, 2011	29.43	29.97	29.15	29.81	4,041,786	+0.42(+1.43%)
Oct 04, 2011	28.57	29.41	27.75	29.39	6,520,720	+0.45(+1.55%)
Oct 03, 2011	28.46	29.47	28.46	28.94	6,210,176	+0.24(+0.85%)
Sep 30, 2011	29.53	29.86	28.68	28.70	4,984,916	-1.26(-4.19%)
Sep 29, 2011	30.16	30.47	29.08	29.95	4,482,395	+0.33(+1.12%)
Sep 28, 2011	30.52	30.59	29.58	29.62	4,911,137	-0.93(-3.04%)
Sep 27, 2011	31.36	31.44	30.31	30.55	5,367,169	-0.21(-0.67%)
Sep 26, 2011	30.35	30.79	29.77	30.75	3,900,686	+0.71(+2.36%)
Sep 23, 2011	30.07	30.49	29.80	30.04	4,852,189	-0.10(-0.34%)
Sep 22, 2011	29.29	30.69	29.23	30.14	5,167,739	+0.10(+0.34%)
Sep 21, 2011	30.67	31.07	30.00	30.04	4,908,690	-0.66(-2.15%)
Sep 20, 2011	31.00	31.40	30.50	30.70	3,757,045	-0.25(-0.81%)
Sep 19, 2011	31.15	31.38	30.45	30.95	3,576,833	-0.73(-2.30%)
Sep 16, 2011	31.79	31.82	31.09	31.68	4,609,215	+0.02(+0.08%)
Sep 15, 2011	31.79	31.79	30.95	31.66	3,635,670	+0.26(+0.83%)
Sep 14, 2011	30.76	31.85	30.28	31.40	5,726,409	+0.60(+1.94%)
Sep 13, 2011	30.50	30.84	30.12	30.80	5,940,145	+0.50(+1.64%)
Sep 12, 2011	29.43	30.33	29.30	30.31	3,220,796	+0.50(+1.68%)
Sep 09, 2011	29.72	30.33	29.61	29.80	5,078,822	-0.30(-0.99%)
Sep 08, 2011	30.68	30.89	29.85	30.10	4,516,571	-0.87(-2.81%)
Sep 07, 2011	30.16	31.14	29.95	30.97	5,179,468	+1.46(+4.96%)
Sep 06, 2011	29.21	29.71	28.74	29.51	5,380,221	-0.45(-1.51%)
Sep 02, 2011	30.20	30.54	29.55	29.96	5,031,041	-0.80(-2.60%)
Sep 01, 2011	30.99	31.27	30.62	30.76	4,153,155	-0.17(-0.57%)
Aug 31, 2011	31.00	31.15	30.52	30.94	3,580,675	+0.21(+0.67%)
Aug 30, 2011	30.49	30.98	30.08	30.73	3,906,793	+0.16(+0.53%)
Aug 29, 2011	29.53	30.63	29.37	30.57	5,795,574	+1.51(+5.18%)
Aug 26, 2011	28.38	29.24	27.97	29.06	4,976,385	+0.53(+1.87%)
Aug 25, 2011	29.52	29.76	28.28	28.53	4,658,280	-0.88(-2.99%)
Aug 24, 2011	28.77	29.45	28.57	29.41	3,482,917	+0.41(+1.41%)
Aug 23, 2011	27.75	29.06	27.66	29.00	4,297,729	+1.29(+4.66%)
Aug 22, 2011	27.97	28.03	27.50	27.71	3,764,042	+0.24(+0.86%)
Aug 19, 2011	27.52	28.32	27.39	27.47	6,413,877	-0.41(-1.47%)
Aug 18, 2011	28.80	28.80	27.60	27.88	9,965,317	-1.55(-5.28%)
Aug 17, 2011	29.91	30.11	29.01	29.43	4,407,099	-0.30(-1.00%)
Aug 16, 2011	29.86	30.11	28.85	29.73	6,689,347	-0.45(-1.50%)
Aug 15, 2011	29.84	30.18	29.55	30.18	3,191,051	+0.65(+2.21%)
Aug 12, 2011	30.07	30.33	29.36	29.53	3,352,573	-0.23(-0.76%)
Aug 11, 2011	28.03	30.10	28.03	29.75	8,565,989	+2.05(+7.40%)
Aug 10, 2011	30.14	30.48	27.68	27.70	15,617,951	-3.11(-10.09%)
Aug 09, 2011	30.03	30.87	28.64	30.81	10,362,910	+2.16(+7.53%)
Aug 08, 2011	30.34	30.97	28.56	28.65	8,761,297	-2.55(-8.17%)
Aug 05, 2011	31.11	31.84	30.34	31.20	8,636,229	+0.44(+1.43%)
Aug 04, 2011	32.13	32.35	30.74	30.76	5,334,260	-1.65(-5.08%)
Aug 03, 2011	32.53	32.71	31.85	32.41	3,931,996	-0.05(-0.15%)
Aug 02, 2011	32.94	33.27	32.42	32.46	3,628,189	-0.88(-2.63%)
Aug 01, 2011	34.10	34.12	32.94	33.33	3,924,433	-0.16(-0.47%)
Jul 29, 2011	32.41	34.09	32.41	33.49	7,278,828	+0.62(+1.89%)
Jul 28, 2011	32.64	33.29	32.56	32.87	4,922,058	+0.62(+1.91%)
Jul 27, 2011	32.90	33.01	32.05	32.26	3,742,085	-0.76(-2.31%)
Jul 26, 2011	33.08	33.24	32.76	33.02	2,800,211	+0.04(+0.11%)
Jul 25, 2011	32.93	33.22	32.62	32.98	3,668,054	-0.11(-0.32%)
Jul 22, 2011	33.09	33.27	33.02	33.09	2,324,719	-0.11(-0.35%)
Jul 21, 2011	33.26	33.36	33.01	33.20	3,863,897	+0.14(+0.42%)
Jul 20, 2011	33.59	33.63	33.05	33.07	2,767,547	-0.45(-1.35%)
Jul 19, 2011	33.23	33.58	33.14	33.52	2,643,955	+0.40(+1.21%)
Jul 18, 2011	33.71	33.82	33.03	33.12	3,184,602	-0.76(-2.23%)
Jul 15, 2011	33.64	33.95	33.30	33.87	3,821,607	+0.37(+1.09%)
Jul 14, 2011	33.67	33.67	33.30	33.50	2,646,157	-0.02(-0.07%)
Jul 13, 2011	33.60	33.98	33.45	33.53	1,811,944	+0.05(+0.14%)
Jul 12, 2011	33.38	33.90	33.16	33.48	3,163,301	+0.22(+0.66%)
Jul 11, 2011	33.72	33.92	33.12	33.26	3,501,688	-0.85(-2.48%)
Jul 08, 2011	34.23	34.30	33.86	34.11	3,448,414	-0.52(-1.50%)
Jul 07, 2011	34.53	34.75	34.39	34.63	2,518,361	+0.31(+0.89%)
Jul 06, 2011	34.30	34.43	34.17	34.32	1,704,862	-0.04(-0.12%)
Jul 05, 2011	34.18	34.51	33.84	34.36	2,817,807	-0.00(-0.01%)
Jul 01, 2011	33.59	34.43	33.59	34.37	2,827,789	+0.59(+1.76%)
Jun 30, 2011	33.36	33.95	33.23	33.77	3,806,471	+0.41(+1.24%)
Jun 29, 2011	32.93	33.38	32.75	33.36	2,797,163	+0.47(+1.42%)
Jun 28, 2011	32.60	33.03	32.40	32.89	2,176,675	+0.34(+1.06%)
Jun 27, 2011	32.70	32.85	32.18	32.55	2,596,881	+0.09(+0.29%)
Jun 24, 2011	32.32	32.50	31.95	32.45	3,065,146	+0.10(+0.30%)
Jun 23, 2011	32.29	32.53	31.80	32.36	4,143,433	-0.23(-0.70%)
Jun 22, 2011	32.69	33.01	32.45	32.58	3,441,127	-0.17(-0.52%)
Jun 21, 2011	32.41	32.86	32.20	32.75	3,390,254	+0.45(+1.39%)
Jun 20, 2011	32.22	32.37	31.45	32.30	2,899,730	+0.12(+0.37%)
Jun 17, 2011	32.14	32.29	31.87	32.18	5,332,620	+0.33(+1.04%)
Jun 16, 2011	31.34	32.01	31.27	31.85	4,599,135	+0.61(+1.95%)
Jun 15, 2011	31.26	31.63	31.10	31.24	4,112,879	-0.42(-1.32%)
Jun 14, 2011	31.65	31.90	31.45	31.66	3,855,907	+0.32(+1.01%)
Jun 13, 2011	31.12	31.50	30.92	31.34	4,649,275	+0.43(+1.40%)
Jun 10, 2011	31.24	31.30	30.76	30.91	4,450,427	+0.23(+0.76%)
Jun 09, 2011	30.38	30.83	30.20	30.68	3,882,301	+0.46(+1.53%)
Jun 08, 2011	30.59	30.91	30.08	30.21	4,952,714	-0.43(-1.41%)
Jun 07, 2011	30.92	31.17	30.62	30.65	3,612,901	-0.02(-0.06%)
Jun 06, 2011	31.18	31.36	30.62	30.66	6,001,447	-0.68(-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.