Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	49.48	49.64	48.57	48.70	62,880,984	-0.72(-1.45%)
May 30, 2012	50.22	50.41	49.30	49.42	31,633,274	-1.33(-2.61%)
May 29, 2012	51.19	51.19	50.37	50.75	25,720,894	-0.09(-0.18%)
May 25, 2012	51.32	51.38	50.59	50.84	20,595,696	-0.33(-0.64%)
May 24, 2012	50.97	51.27	50.61	51.17	22,786,532	+0.35(+0.69%)
May 23, 2012	50.66	50.84	49.53	50.81	28,386,108	+0.06(+0.11%)
May 22, 2012	50.88	51.31	50.49	50.76	22,264,022	-0.06(-0.11%)
May 21, 2012	50.43	50.87	50.21	50.81	22,167,816	+0.35(+0.70%)
May 18, 2012	51.02	51.24	50.19	50.46	35,111,828	-0.27(-0.54%)
May 17, 2012	50.88	51.17	50.59	50.73	28,577,638	-0.16(-0.32%)
May 16, 2012	50.76	51.50	50.66	50.89	24,268,208	+0.24(+0.46%)
May 15, 2012	50.79	51.24	50.50	50.66	25,440,470	-0.20(-0.40%)
May 14, 2012	50.96	51.07	50.76	50.86	20,465,374	-0.61(-1.18%)
May 11, 2012	51.22	51.90	51.12	51.47	19,475,900	+0.16(+0.31%)
May 10, 2012	51.64	51.77	51.13	51.31	21,367,944	+0.06(+0.12%)
May 09, 2012	51.08	51.72	50.98	51.25	28,331,822	-0.44(-0.84%)
May 08, 2012	51.52	51.83	51.00	51.68	31,871,584	-0.28(-0.54%)
May 07, 2012	51.85	52.16	51.73	51.97	19,536,986	-0.06(-0.11%)
May 04, 2012	52.35	52.48	51.92	52.02	24,476,104	-0.66(-1.26%)
May 03, 2012	53.12	53.14	52.48	52.69	16,254,112	-0.34(-0.64%)
May 02, 2012	53.25	53.30	52.80	53.03	18,058,716	-0.52(-0.97%)
May 01, 2012	53.19	53.84	52.98	53.54	22,462,804	+0.43(+0.81%)
Apr 30, 2012	52.88	53.39	52.82	53.11	19,077,470	+0.16(+0.30%)
Apr 27, 2012	53.21	53.33	52.88	52.95	17,059,666	+0.01(+0.01%)
Apr 26, 2012	52.46	53.03	52.38	52.95	28,063,470	-0.48(-0.90%)
Apr 25, 2012	53.30	53.63	52.73	53.43	30,036,756	+0.33(+0.63%)
Apr 24, 2012	52.68	53.14	52.68	53.09	18,910,438	+0.38(+0.72%)
Apr 23, 2012	52.00	52.86	51.91	52.71	24,705,032	+0.24(+0.46%)
Apr 20, 2012	52.63	52.85	52.31	52.47	27,988,460	+0.01(+0.02%)
Apr 19, 2012	52.60	52.85	52.27	52.46	25,970,184	-0.29(-0.55%)
Apr 18, 2012	52.32	52.93	52.30	52.75	21,128,698	+0.18(+0.35%)
Apr 17, 2012	52.07	52.66	52.02	52.56	23,096,730	+0.89(+1.71%)
Apr 16, 2012	51.20	51.91	51.14	51.68	28,490,998	+0.65(+1.28%)
Apr 13, 2012	51.04	51.48	50.97	51.03	22,529,072	-0.40(-0.78%)
Apr 12, 2012	50.84	51.51	50.66	51.43	24,817,168	+0.55(+1.09%)
Apr 11, 2012	51.12	51.27	50.53	50.87	25,776,434	+0.33(+0.64%)
Apr 10, 2012	51.52	51.52	50.37	50.55	32,502,514	-1.05(-2.04%)
Apr 09, 2012	51.66	51.89	51.48	51.60	17,925,810	-0.58(-1.11%)
Apr 05, 2012	52.02	52.52	51.89	52.18	19,430,420	-0.10(-0.19%)
Apr 04, 2012	52.47	52.51	51.97	52.27	27,819,186	-0.52(-0.99%)
Apr 03, 2012	53.36	53.38	52.29	52.80	28,798,016	-0.76(-1.42%)
Apr 02, 2012	53.27	53.93	53.09	53.56	22,520,416	+0.21(+0.39%)
Mar 30, 2012	53.20	53.37	52.96	53.35	21,085,786	+0.40(+0.76%)
Mar 29, 2012	52.48	52.98	52.23	52.95	21,457,512	+0.14(+0.26%)
Mar 28, 2012	53.12	53.20	52.37	52.82	26,262,656	-0.47(-0.88%)
Mar 27, 2012	53.60	53.67	53.23	53.28	20,335,354	-0.25(-0.47%)
Mar 26, 2012	53.01	53.67	52.95	53.54	28,183,284	+0.91(+1.73%)
Mar 23, 2012	52.51	52.89	52.30	52.63	20,415,076	+0.14(+0.26%)
Mar 22, 2012	52.58	52.87	52.35	52.49	22,570,888	-0.42(-0.79%)
Mar 21, 2012	53.27	53.27	52.76	52.91	23,104,112	-0.36(-0.68%)
Mar 20, 2012	53.19	53.58	53.10	53.27	22,130,966	-0.24(-0.45%)
Mar 19, 2012	52.95	53.63	52.92	53.51	17,508,738	+0.34(+0.64%)
Mar 16, 2012	53.03	53.45	52.85	53.17	50,382,776	+0.22(+0.41%)
Mar 15, 2012	52.83	53.03	52.44	52.96	23,610,066	+0.04(+0.08%)
Mar 14, 2012	53.27	53.41	52.74	52.91	26,314,662	-0.52(-0.97%)
Mar 13, 2012	52.83	53.47	52.66	53.43	27,397,274	+0.81(+1.53%)
Mar 12, 2012	51.98	52.75	51.75	52.63	30,909,880	+0.77(+1.48%)
Mar 09, 2012	52.32	52.37	51.70	51.86	27,704,800	-0.33(-0.62%)
Mar 08, 2012	52.29	52.58	52.06	52.18	30,939,114	-0.62(-1.17%)
Mar 07, 2012	52.91	52.98	52.40	52.80	24,005,362	-0.02(-0.04%)
Mar 06, 2012	53.05	53.20	52.55	52.82	26,835,600	-0.71(-1.32%)
Mar 05, 2012	53.01	53.57	52.85	53.52	20,813,178	+0.42(+0.79%)
Mar 02, 2012	53.31	53.36	52.81	53.11	18,445,892	-0.31(-0.58%)
Mar 01, 2012	53.19	53.63	53.15	53.41	20,545,718	+0.20(+0.38%)
Feb 29, 2012	53.79	53.82	53.03	53.21	29,738,688	-0.39(-0.73%)
Feb 28, 2012	53.66	53.79	53.24	53.60	23,274,812	-0.06(-0.10%)
Feb 27, 2012	53.61	54.03	53.38	53.66	21,653,304	-0.07(-0.13%)
Feb 24, 2012	53.74	53.81	53.52	53.73	17,510,416	+0.20(+0.37%)
Feb 23, 2012	53.26	53.62	53.19	53.53	20,165,290	+0.06(+0.12%)
Feb 22, 2012	53.42	53.67	53.30	53.47	19,480,294	+0.22(+0.40%)
Feb 21, 2012	52.93	53.38	52.93	53.25	25,163,486	+0.58(+1.11%)
Feb 17, 2012	52.95	52.98	52.24	52.67	26,993,676	+0.13(+0.25%)
Feb 16, 2012	51.95	52.67	51.72	52.54	24,013,110	+0.79(+1.53%)
Feb 15, 2012	52.20	52.24	51.62	51.75	22,614,550	-0.34(-0.65%)
Feb 14, 2012	51.93	52.11	51.58	52.08	21,070,910	+0.15(+0.30%)
Feb 13, 2012	51.88	52.04	51.60	51.93	18,651,190	+0.38(+0.74%)
Feb 10, 2012	51.68	51.73	51.27	51.55	24,926,894	-0.66(-1.27%)
Feb 09, 2012	52.49	52.71	52.08	52.21	27,755,136	-0.27(-0.52%)
Feb 08, 2012	52.80	53.04	52.12	52.48	23,998,560	-0.34(-0.64%)
Feb 07, 2012	52.14	52.88	51.97	52.82	25,854,114	+0.36(+0.69%)
Feb 06, 2012	51.92	52.52	51.69	52.46	24,519,374	+0.51(+0.98%)
Feb 03, 2012	51.54	52.00	51.42	51.95	26,390,162	+0.85(+1.66%)
Feb 02, 2012	51.56	51.60	50.90	51.10	29,455,092	-0.27(-0.52%)
Feb 01, 2012	51.53	51.73	51.01	51.37	36,394,676	+0.14(+0.27%)
Jan 31, 2012	51.95	52.21	51.06	51.23	44,502,324	-1.07(-2.05%)
Jan 30, 2012	52.17	52.31	51.75	52.30	29,204,156	-0.21(-0.40%)
Jan 27, 2012	52.76	52.92	52.47	52.51	26,117,476	-0.58(-1.08%)
Jan 26, 2012	53.62	53.66	52.93	53.09	25,593,716	-0.28(-0.52%)
Jan 25, 2012	53.09	53.46	52.50	53.36	29,752,176	+0.02(+0.05%)
Jan 24, 2012	53.27	53.36	53.02	53.34	20,209,052	-0.18(-0.33%)
Jan 23, 2012	53.53	53.80	53.24	53.51	25,087,338	-0.01(-0.02%)
Jan 20, 2012	53.27	53.53	53.05	53.53	31,418,924	+0.28(+0.53%)
Jan 19, 2012	52.82	53.37	52.47	53.24	26,777,870	+0.35(+0.67%)
Jan 18, 2012	52.19	52.92	51.98	52.89	27,385,234	+0.47(+0.89%)
Jan 17, 2012	52.46	52.69	52.25	52.42	25,544,246	+0.50(+0.95%)
Jan 13, 2012	51.49	51.95	51.28	51.93	25,419,608	+0.09(+0.17%)
Jan 12, 2012	51.63	51.95	51.35	51.84	28,371,120	-0.21(-0.40%)
Jan 11, 2012	52.06	52.25	51.68	52.05	24,242,656	-0.39(-0.75%)
Jan 10, 2012	52.66	52.74	52.23	52.44	21,380,890	+0.13(+0.26%)
Jan 09, 2012	52.00	52.39	51.98	52.31	19,065,478	+0.23(+0.45%)
Jan 06, 2012	52.57	52.61	52.07	52.08	26,058,004	-0.39(-0.75%)
Jan 05, 2012	52.39	52.58	51.95	52.47	28,527,186	-0.16(-0.30%)
Jan 04, 2012	52.49	52.71	52.06	52.63	26,366,192	+0.77(+1.49%)
Dec 30, 2011	52.06	52.18	51.74	51.86	15,968,384	-0.31(-0.60%)
Dec 29, 2011	51.45	52.20	51.45	52.17	16,434,732	+0.67(+1.29%)
Dec 28, 2011	52.09	52.27	51.40	51.50	20,863,838	-0.67(-1.29%)
Dec 27, 2011	51.98	52.39	51.97	52.17	16,580,235	+0.04(+0.07%)
Dec 23, 2011	51.56	52.14	51.52	52.14	16,755,885	+1.28(+2.53%)
Dec 21, 2011	50.18	50.99	50.17	50.85	31,300,158	+0.69(+1.37%)
Dec 20, 2011	49.35	50.17	49.32	50.17	34,565,264	+1.51(+3.11%)
Dec 19, 2011	49.09	49.23	48.56	48.66	26,231,462	-0.39(-0.79%)
Dec 16, 2011	49.40	49.50	48.87	49.04	54,701,320	+0.08(+0.16%)
Dec 15, 2011	48.90	49.31	48.81	48.96	29,330,838	+0.36(+0.74%)
Dec 14, 2011	48.69	49.04	48.12	48.60	39,119,204	-0.67(-1.35%)
Dec 13, 2011	49.32	50.05	49.03	49.27	35,729,908	+0.29(+0.60%)
Dec 12, 2011	49.39	49.61	48.46	48.97	29,161,964	-0.79(-1.59%)
Dec 09, 2011	49.33	50.01	49.15	49.76	35,703,480	+0.90(+1.84%)
Dec 08, 2011	49.40	49.46	48.67	48.86	30,128,666	-0.74(-1.49%)
Dec 07, 2011	49.32	50.08	49.16	49.60	32,107,782	+0.16(+0.32%)
Dec 06, 2011	49.33	49.95	49.12	49.45	32,891,210	+0.23(+0.46%)
Dec 05, 2011	49.48	49.67	48.82	49.22	29,903,848	+0.40(+0.83%)
Dec 02, 2011	49.35	49.40	48.73	48.82	31,810,600	+0.00(+0.00%)
Dec 01, 2011	49.07	49.16	48.56	48.82	27,802,848	-0.40(-0.81%)
Nov 30, 2011	47.98	49.27	47.95	49.21	55,461,340	+2.15(+4.56%)
Nov 29, 2011	46.75	47.41	46.58	47.07	32,312,152	+0.67(+1.44%)
Nov 28, 2011	46.40	46.81	46.09	46.40	32,933,600	+1.19(+2.63%)
Nov 25, 2011	45.58	46.01	45.21	45.21	16,761,353	-0.42(-0.91%)
Nov 23, 2011	45.90	46.08	45.60	45.63	38,138,388	-0.89(-1.91%)
Nov 22, 2011	46.73	47.17	46.42	46.51	30,913,688	-0.54(-1.14%)
Nov 21, 2011	46.82	47.31	46.53	47.05	33,023,926	-0.61(-1.27%)
Nov 18, 2011	47.85	48.14	47.18	47.66	37,770,936	+0.02(+0.05%)
Nov 17, 2011	47.79	48.59	47.17	47.63	42,439,536	-0.24(-0.50%)
Nov 16, 2011	47.87	48.79	47.76	47.87	33,306,624	-0.51(-1.06%)
Nov 15, 2011	48.25	48.85	48.03	48.39	31,832,166	+0.08(+0.16%)
Nov 14, 2011	48.66	48.79	47.96	48.31	22,212,500	-0.46(-0.95%)
Nov 11, 2011	48.72	48.91	48.54	48.77	24,738,612	+0.62(+1.30%)
Nov 10, 2011	48.04	48.34	47.50	48.15	30,514,790	+0.80(+1.69%)
Nov 09, 2011	47.66	48.28	47.13	47.35	39,439,732	-1.45(-2.97%)
Nov 08, 2011	48.48	48.87	48.11	48.80	31,095,108	+0.54(+1.12%)
Nov 07, 2011	47.94	48.34	47.51	48.26	29,592,886	+0.50(+1.06%)
Nov 04, 2011	47.48	47.81	47.06	47.75	29,915,426	-0.21(-0.43%)
Nov 03, 2011	47.55	48.05	47.10	47.96	40,252,704	+0.91(+1.93%)
Nov 02, 2011	47.05	47.19	46.53	47.05	35,778,772	+0.87(+1.88%)
Nov 01, 2011	46.11	46.90	45.89	46.18	58,936,132	-1.31(-2.75%)
Oct 31, 2011	49.01	49.04	47.44	47.49	50,307,880	-2.06(-4.16%)
Oct 28, 2011	49.26	49.86	48.92	49.55	35,772,428	-0.24(-0.49%)
Oct 27, 2011	49.82	49.99	49.07	49.80	58,366,792	+0.49(+1.00%)
Oct 26, 2011	48.75	49.43	48.22	49.30	44,675,344	+0.99(+2.05%)
Oct 25, 2011	48.55	48.95	48.08	48.31	38,528,100	-0.44(-0.91%)
Oct 24, 2011	48.60	48.96	48.38	48.76	32,655,126	+0.02(+0.05%)
Oct 21, 2011	48.40	48.75	48.15	48.73	45,801,628	+0.86(+1.80%)
Oct 20, 2011	47.63	48.11	47.33	47.87	36,546,632	+0.17(+0.36%)
Oct 19, 2011	47.78	48.19	47.39	47.70	34,382,356	-0.28(-0.58%)
Oct 18, 2011	47.18	48.36	46.84	47.98	39,262,128	+0.86(+1.83%)
Oct 17, 2011	47.36	47.74	46.90	47.12	30,971,768	-0.39(-0.82%)
Oct 14, 2011	46.89	47.58	46.87	47.50	29,386,362	+1.06(+2.28%)
Oct 13, 2011	46.35	46.70	46.12	46.45	32,129,542	-0.48(-1.02%)
Oct 12, 2011	46.67	47.23	46.41	46.93	36,565,568	+0.54(+1.17%)
Oct 11, 2011	46.09	46.63	46.04	46.39	29,356,532	-0.01(-0.01%)
Oct 10, 2011	45.45	46.40	45.40	46.39	33,629,976	+1.65(+3.70%)
Oct 07, 2011	45.29	45.32	44.41	44.74	38,763,420	-0.20(-0.45%)
Oct 06, 2011	44.36	45.00	44.35	44.94	40,892,776	-0.04(-0.08%)
Oct 05, 2011	44.20	45.00	43.92	44.97	46,432,984	+0.68(+1.54%)
Oct 04, 2011	42.72	44.49	42.09	44.29	59,934,456	+1.02(+2.36%)
Oct 03, 2011	43.72	44.45	43.27	43.27	50,959,608	-0.90(-2.04%)
Sep 30, 2011	44.25	45.36	44.17	44.17	50,843,312	-0.76(-1.69%)
Sep 29, 2011	44.47	45.03	44.20	44.93	45,569,228	+1.10(+2.51%)
Sep 28, 2011	44.05	45.18	43.70	43.83	42,794,484	-0.51(-1.15%)
Sep 27, 2011	44.60	45.21	44.04	44.34	43,881,480	+0.72(+1.66%)
Sep 26, 2011	42.58	43.72	42.27	43.62	49,891,156	+1.47(+3.48%)
Sep 23, 2011	41.64	42.64	41.31	42.15	43,710,268	+0.04(+0.10%)
Sep 22, 2011	42.54	42.85	41.46	42.11	71,070,472	-1.66(-3.79%)
Sep 21, 2011	44.93	45.18	43.68	43.77	39,142,308	-1.24(-2.76%)
Sep 20, 2011	44.93	45.60	44.66	45.01	33,576,104	+0.19(+0.42%)
Sep 19, 2011	44.34	45.07	44.09	44.82	32,592,982	-0.52(-1.14%)
Sep 16, 2011	45.32	45.46	44.74	45.34	56,981,852	+0.33(+0.73%)
Sep 15, 2011	44.66	45.04	44.20	45.01	35,937,604	+0.83(+1.89%)
Sep 14, 2011	43.76	44.86	43.28	44.18	42,795,232	+0.60(+1.38%)
Sep 13, 2011	43.64	43.78	43.06	43.58	37,531,084	-0.12(-0.26%)
Sep 12, 2011	42.78	43.72	42.49	43.69	43,089,284	+0.50(+1.17%)
Sep 09, 2011	43.89	44.13	42.93	43.19	45,989,344	-1.10(-2.49%)
Sep 08, 2011	44.63	45.21	44.12	44.29	36,888,952	-0.50(-1.13%)
Sep 07, 2011	43.93	44.79	43.64	44.79	37,996,572	+1.52(+3.51%)
Sep 06, 2011	42.66	43.37	42.52	43.27	41,764,524	-0.60(-1.37%)
Sep 02, 2011	43.86	44.21	43.48	43.87	34,647,892	-0.82(-1.84%)
Sep 01, 2011	45.10	45.53	44.67	44.69	38,465,240	-0.32(-0.72%)
Aug 31, 2011	45.22	45.53	44.60	45.02	47,990,012	+0.07(+0.15%)
Aug 30, 2011	44.76	45.25	44.38	44.95	36,892,532	-0.13(-0.28%)
Aug 29, 2011	44.60	45.14	44.38	45.08	31,186,964	+0.90(+2.04%)
Aug 26, 2011	43.11	44.40	42.70	44.18	44,360,240	+0.53(+1.21%)
Aug 25, 2011	44.79	44.96	43.34	43.65	50,808,404	-1.08(-2.41%)
Aug 24, 2011	44.37	44.92	43.95	44.72	37,411,884	-0.07(-0.16%)
Aug 23, 2011	42.94	44.88	42.89	44.80	62,579,640	+2.12(+4.96%)
Aug 22, 2011	43.88	43.89	42.32	42.68	44,719,356	+0.23(+0.54%)
Aug 19, 2011	42.61	43.78	42.37	42.45	57,445,168	-0.69(-1.61%)
Aug 18, 2011	44.04	44.27	42.70	43.14	58,301,972	-1.96(-4.34%)
Aug 17, 2011	45.18	45.46	44.70	45.10	30,039,852	+0.40(+0.90%)
Aug 16, 2011	44.61	45.21	44.29	44.70	43,311,904	-0.48(-1.06%)
Aug 15, 2011	44.42	45.23	44.24	45.18	38,456,504	+1.39(+3.18%)
Aug 12, 2011	44.01	44.46	43.55	43.79	51,184,716	+0.26(+0.59%)
Aug 11, 2011	41.85	44.03	41.74	43.53	82,754,040	+2.16(+5.22%)
Aug 10, 2011	43.02	43.17	41.03	41.37	78,527,288	-1.91(-4.41%)
Aug 09, 2011	43.95	43.42	40.50	43.28	102,181,912	+0.88(+2.07%)
Aug 08, 2011	43.95	44.37	42.23	42.41	97,410,624	-2.80(-6.19%)
Aug 05, 2011	45.32	45.79	43.54	45.20	78,069,600	+0.59(+1.33%)
Aug 04, 2011	46.33	46.60	44.41	44.61	70,548,696	-2.34(-4.99%)
Aug 03, 2011	47.09	47.19	46.20	46.96	46,960,732	-0.07(-0.15%)
Aug 02, 2011	47.67	48.10	47.02	47.03	47,020,748	-1.06(-2.21%)
Aug 01, 2011	48.83	49.05	47.57	48.09	37,845,448	-0.11(-0.24%)
Jul 29, 2011	48.81	48.87	48.19	48.21	44,043,376	-1.01(-2.05%)
Jul 28, 2011	49.39	49.81	49.03	49.22	40,644,220	-1.12(-2.22%)
Jul 27, 2011	50.62	50.90	50.29	50.33	32,802,912	-0.64(-1.26%)
Jul 26, 2011	51.16	51.42	50.78	50.97	26,857,304	-0.12(-0.24%)
Jul 25, 2011	50.87	51.43	50.87	51.10	23,183,870	-0.39(-0.76%)
Jul 22, 2011	51.55	51.57	51.29	51.49	21,771,428	+0.12(+0.24%)
Jul 21, 2011	50.67	51.50	50.60	51.37	35,326,864	+1.04(+2.06%)
Jul 20, 2011	50.65	50.68	50.25	50.33	21,199,486	-0.20(-0.39%)
Jul 19, 2011	50.09	50.61	50.03	50.53	27,185,260	+0.59(+1.19%)
Jul 18, 2011	49.72	50.06	49.59	49.94	28,705,736	-0.21(-0.42%)
Jul 15, 2011	49.80	50.20	49.70	50.15	37,590,276	+0.46(+0.92%)
Jul 14, 2011	50.18	50.21	49.60	49.69	32,131,448	-0.14(-0.29%)
Jul 13, 2011	49.71	50.42	49.59	49.83	31,471,856	+0.36(+0.72%)
Jul 12, 2011	49.25	50.15	49.24	49.48	37,471,452	-0.01(-0.01%)
Jul 11, 2011	49.12	49.61	49.01	49.48	34,289,260	-0.31(-0.63%)
Jul 08, 2011	49.29	49.86	49.22	49.80	30,349,338	+0.04(+0.07%)
Jul 07, 2011	49.71	49.91	49.46	49.76	30,419,912	+0.48(+0.97%)
Jul 06, 2011	49.18	49.34	48.85	49.28	24,896,718	-0.02(-0.04%)
Jul 05, 2011	49.12	49.62	49.09	49.30	31,215,092	-0.25(-0.50%)
Jul 01, 2011	49.05	49.60	48.69	49.55	29,875,314	+0.38(+0.77%)
Jun 30, 2011	48.57	49.19	48.50	49.17	33,006,802	+0.68(+1.41%)
Jun 29, 2011	48.24	48.64	47.86	48.49	31,281,818	+0.37(+0.78%)
Jun 28, 2011	47.47	48.13	47.36	48.11	30,489,614	+1.03(+2.19%)
Jun 27, 2011	46.45	47.42	46.35	47.08	34,110,280	+0.69(+1.48%)
Jun 24, 2011	47.46	47.51	46.39	46.39	60,070,188	-1.00(-2.12%)
Jun 23, 2011	47.57	47.58	46.66	47.39	49,712,980	-0.83(-1.73%)
Jun 22, 2011	48.43	48.74	48.07	48.23	30,806,632	-0.45(-0.93%)
Jun 21, 2011	48.47	49.01	48.34	48.68	29,622,308	+0.52(+1.08%)
Jun 20, 2011	48.01	48.26	48.00	48.16	26,211,298	+0.42(+0.87%)
Jun 17, 2011	48.24	48.30	47.54	47.74	42,153,124	-0.12(-0.25%)
Jun 16, 2011	47.48	48.04	47.33	47.86	31,511,632	+0.34(+0.71%)
Jun 15, 2011	48.05	48.27	47.35	47.52	35,939,328	-1.04(-2.14%)
Jun 14, 2011	48.36	48.83	48.30	48.56	27,216,004	+0.69(+1.45%)
Jun 13, 2011	48.33	48.70	47.63	47.87	29,551,008	-0.33(-0.69%)
Jun 10, 2011	48.91	48.91	48.17	48.20	31,397,166	-0.85(-1.72%)
Jun 09, 2011	49.08	49.35	48.91	49.05	29,237,690	+0.25(+0.52%)
Jun 08, 2011	48.70	49.46	48.65	48.79	39,006,504	+0.46(+0.95%)
Jun 07, 2011	48.70	48.99	48.32	48.33	26,837,706	-0.18(-0.36%)
Jun 06, 2011	48.90	49.05	48.38	48.51	26,424,984	-0.54(-1.10%)

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.