Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	49.49	49.65	48.58	48.71	62,864,332	-0.72(-1.45%)
May 30, 2012	50.23	50.42	49.31	49.43	31,624,898	-1.33(-2.61%)
May 29, 2012	51.20	51.20	50.38	50.76	25,714,084	-0.09(-0.18%)
May 25, 2012	51.34	51.40	50.60	50.85	20,590,242	-0.33(-0.64%)
May 24, 2012	50.98	51.29	50.62	51.18	22,780,500	+0.35(+0.69%)
May 23, 2012	50.67	50.85	49.54	50.83	28,378,592	+0.06(+0.11%)
May 22, 2012	50.89	51.33	50.51	50.77	22,258,128	-0.06(-0.11%)
May 21, 2012	50.44	50.88	50.23	50.83	22,161,946	+0.35(+0.70%)
May 18, 2012	51.03	51.25	50.20	50.47	35,102,532	-0.27(-0.54%)
May 17, 2012	50.90	51.18	50.60	50.75	28,570,072	-0.16(-0.32%)
May 16, 2012	50.78	51.52	50.67	50.91	24,261,782	+0.24(+0.46%)
May 15, 2012	50.80	51.25	50.51	50.67	25,433,736	-0.20(-0.40%)
May 14, 2012	50.97	51.09	50.78	50.88	20,459,954	-0.61(-1.18%)
May 11, 2012	51.23	51.91	51.14	51.48	19,470,742	+0.16(+0.31%)
May 10, 2012	51.65	51.79	51.14	51.32	21,362,286	+0.06(+0.12%)
May 09, 2012	51.09	51.73	51.00	51.26	28,324,320	-0.44(-0.85%)
May 08, 2012	51.53	51.85	51.02	51.70	31,863,146	-0.28(-0.54%)
May 07, 2012	51.86	52.17	51.75	51.98	19,531,814	-0.06(-0.11%)
May 04, 2012	52.37	52.49	51.93	52.04	24,469,624	-0.66(-1.26%)
May 03, 2012	53.14	53.16	52.49	52.70	16,249,808	-0.34(-0.64%)
May 02, 2012	53.26	53.32	52.81	53.04	18,053,936	-0.52(-0.96%)
May 01, 2012	53.20	53.85	53.00	53.56	22,456,856	+0.43(+0.81%)
Apr 30, 2012	52.89	53.41	52.84	53.13	19,072,420	+0.16(+0.30%)
Apr 27, 2012	53.22	53.34	52.89	52.97	17,055,150	+0.01(+0.01%)
Apr 26, 2012	52.47	53.04	52.39	52.96	28,056,042	-0.48(-0.90%)
Apr 25, 2012	53.32	53.64	52.74	53.44	30,028,804	+0.33(+0.63%)
Apr 24, 2012	52.69	53.16	52.69	53.11	18,905,432	+0.38(+0.72%)
Apr 23, 2012	52.01	52.87	51.93	52.73	24,698,492	+0.24(+0.46%)
Apr 20, 2012	52.64	52.87	52.32	52.49	27,981,050	+0.01(+0.02%)
Apr 19, 2012	52.61	52.87	52.29	52.47	25,963,308	-0.29(-0.55%)
Apr 18, 2012	52.34	52.95	52.31	52.76	21,123,104	+0.18(+0.35%)
Apr 17, 2012	52.09	52.67	52.04	52.58	23,090,616	+0.89(+1.71%)
Apr 16, 2012	51.22	51.93	51.15	51.69	28,483,454	+0.65(+1.28%)
Apr 13, 2012	51.05	51.49	50.98	51.04	22,523,108	-0.40(-0.78%)
Apr 12, 2012	50.85	51.52	50.68	51.44	24,810,598	+0.55(+1.09%)
Apr 11, 2012	51.14	51.29	50.55	50.89	25,769,610	+0.33(+0.64%)
Apr 10, 2012	51.53	51.53	50.38	50.56	32,493,908	-1.05(-2.04%)
Apr 09, 2012	51.67	51.91	51.49	51.61	17,921,064	-0.58(-1.11%)
Apr 05, 2012	52.03	52.53	51.90	52.19	19,425,276	-0.10(-0.19%)
Apr 04, 2012	52.49	52.52	51.99	52.29	27,811,822	-0.52(-0.99%)
Apr 03, 2012	53.38	53.40	52.30	52.81	28,790,392	-0.76(-1.42%)
Apr 02, 2012	53.29	53.94	53.11	53.57	22,514,454	+0.21(+0.39%)
Mar 30, 2012	53.21	53.38	52.97	53.37	21,080,202	+0.40(+0.76%)
Mar 29, 2012	52.50	53.00	52.25	52.97	21,451,832	+0.14(+0.26%)
Mar 28, 2012	53.14	53.21	52.39	52.83	26,255,702	-0.47(-0.88%)
Mar 27, 2012	53.62	53.69	53.25	53.30	20,329,970	-0.25(-0.47%)
Mar 26, 2012	53.03	53.69	52.96	53.55	28,175,822	+0.91(+1.73%)
Mar 23, 2012	52.52	52.90	52.31	52.64	20,409,672	+0.14(+0.26%)
Mar 22, 2012	52.60	52.88	52.36	52.50	22,564,914	-0.42(-0.79%)
Mar 21, 2012	53.28	53.28	52.77	52.92	23,097,994	-0.36(-0.68%)
Mar 20, 2012	53.20	53.59	53.11	53.29	22,125,106	-0.24(-0.45%)
Mar 19, 2012	52.97	53.64	52.93	53.53	17,504,102	+0.34(+0.64%)
Mar 16, 2012	53.04	53.47	52.87	53.19	50,369,436	+0.22(+0.41%)
Mar 15, 2012	52.85	53.04	52.45	52.97	23,603,814	+0.04(+0.08%)
Mar 14, 2012	53.28	53.43	52.76	52.93	26,307,694	-0.52(-0.97%)
Mar 13, 2012	52.85	53.49	52.68	53.45	27,390,022	+0.81(+1.53%)
Mar 12, 2012	51.99	52.76	51.77	52.64	30,901,696	+0.77(+1.48%)
Mar 09, 2012	52.34	52.38	51.72	51.87	27,697,466	-0.33(-0.62%)
Mar 08, 2012	52.30	52.59	52.07	52.20	30,930,924	-0.62(-1.17%)
Mar 07, 2012	52.92	52.99	52.42	52.81	23,999,006	-0.02(-0.04%)
Mar 06, 2012	53.06	53.21	52.56	52.83	26,828,496	-0.71(-1.32%)
Mar 05, 2012	53.02	53.59	52.86	53.54	20,807,666	+0.42(+0.79%)
Mar 02, 2012	53.32	53.38	52.82	53.12	18,441,008	-0.31(-0.58%)
Mar 01, 2012	53.21	53.64	53.17	53.43	20,540,280	+0.20(+0.38%)
Feb 29, 2012	53.81	53.83	53.05	53.22	29,730,814	-0.39(-0.73%)
Feb 28, 2012	53.67	53.80	53.25	53.62	23,268,650	-0.06(-0.10%)
Feb 27, 2012	53.62	54.04	53.40	53.67	21,647,572	-0.07(-0.13%)
Feb 24, 2012	53.76	53.82	53.54	53.74	17,505,780	+0.20(+0.37%)
Feb 23, 2012	53.27	53.64	53.21	53.54	20,159,952	+0.06(+0.11%)
Feb 22, 2012	53.43	53.69	53.32	53.48	19,475,136	+0.22(+0.40%)
Feb 21, 2012	52.94	53.40	52.94	53.27	25,156,824	+0.58(+1.11%)
Feb 17, 2012	52.96	52.99	52.25	52.68	26,986,530	+0.13(+0.25%)
Feb 16, 2012	51.96	52.68	51.73	52.55	24,006,752	+0.79(+1.53%)
Feb 15, 2012	52.21	52.25	51.63	51.76	22,608,564	-0.34(-0.65%)
Feb 14, 2012	51.94	52.12	51.59	52.10	21,065,330	+0.15(+0.30%)
Feb 13, 2012	51.89	52.05	51.62	51.94	18,646,252	+0.38(+0.74%)
Feb 10, 2012	51.70	51.75	51.29	51.56	24,920,294	-0.66(-1.27%)
Feb 09, 2012	52.50	52.73	52.10	52.23	27,747,788	-0.27(-0.52%)
Feb 08, 2012	52.81	53.05	52.13	52.50	23,992,206	-0.34(-0.64%)
Feb 07, 2012	52.15	52.90	51.98	52.84	25,847,270	+0.36(+0.69%)
Feb 06, 2012	51.94	52.54	51.70	52.48	24,512,884	+0.51(+0.98%)
Feb 03, 2012	51.55	52.02	51.43	51.97	26,383,176	+0.85(+1.66%)
Feb 02, 2012	51.58	51.61	50.91	51.12	29,447,296	-0.27(-0.52%)
Feb 01, 2012	51.55	51.75	51.02	51.39	36,385,040	+0.14(+0.27%)
Jan 31, 2012	51.97	52.22	51.07	51.25	44,490,540	-1.07(-2.05%)
Jan 30, 2012	52.18	52.32	51.77	52.32	29,196,424	-0.21(-0.40%)
Jan 27, 2012	52.78	52.94	52.49	52.52	26,110,562	-0.58(-1.08%)
Jan 26, 2012	53.63	53.67	52.94	53.10	25,586,940	-0.28(-0.52%)
Jan 25, 2012	53.10	53.47	52.51	53.37	29,744,300	+0.02(+0.05%)
Jan 24, 2012	53.29	53.38	53.03	53.35	20,203,702	-0.18(-0.33%)
Jan 23, 2012	53.55	53.82	53.26	53.53	25,080,696	-0.01(-0.02%)
Jan 20, 2012	53.29	53.54	53.07	53.54	31,410,606	+0.28(+0.53%)
Jan 19, 2012	52.84	53.39	52.49	53.26	26,770,782	+0.36(+0.67%)
Jan 18, 2012	52.20	52.93	51.99	52.90	27,377,984	+0.47(+0.89%)
Jan 17, 2012	52.48	52.71	52.26	52.44	25,537,484	+0.50(+0.95%)
Jan 13, 2012	51.50	51.97	51.29	51.94	25,412,880	+0.09(+0.17%)
Jan 12, 2012	51.64	51.97	51.37	51.86	28,363,610	-0.21(-0.40%)
Jan 11, 2012	52.08	52.26	51.69	52.07	24,236,238	-0.39(-0.75%)
Jan 10, 2012	52.67	52.76	52.25	52.46	21,375,230	+0.13(+0.26%)
Jan 09, 2012	52.02	52.41	52.00	52.32	19,060,432	+0.23(+0.45%)
Jan 06, 2012	52.58	52.63	52.08	52.09	26,051,104	-0.39(-0.75%)
Jan 05, 2012	52.41	52.60	51.97	52.48	28,519,634	-0.16(-0.30%)
Jan 04, 2012	52.50	52.72	52.08	52.64	26,359,212	+0.77(+1.49%)
Dec 30, 2011	52.07	52.19	51.75	51.87	15,964,156	-0.31(-0.60%)
Dec 29, 2011	51.46	52.22	51.46	52.18	16,430,381	+0.67(+1.29%)
Dec 28, 2011	52.11	52.29	51.41	51.51	20,858,316	-0.67(-1.29%)
Dec 27, 2011	52.00	52.40	51.99	52.19	16,575,845	+0.04(+0.07%)
Dec 23, 2011	51.58	52.16	51.53	52.15	16,751,449	+1.29(+2.53%)
Dec 21, 2011	50.19	51.00	50.18	50.87	31,291,872	+0.69(+1.37%)
Dec 20, 2011	49.36	50.18	49.33	50.18	34,556,112	+1.51(+3.11%)
Dec 19, 2011	49.10	49.24	48.58	48.67	26,224,518	-0.39(-0.79%)
Dec 16, 2011	49.41	49.51	48.88	49.05	54,686,840	+0.08(+0.16%)
Dec 15, 2011	48.91	49.32	48.82	48.97	29,323,074	+0.36(+0.74%)
Dec 14, 2011	48.71	49.06	48.14	48.61	39,108,848	-0.67(-1.35%)
Dec 13, 2011	49.33	50.06	49.04	49.28	35,720,448	+0.29(+0.60%)
Dec 12, 2011	49.40	49.62	48.47	48.99	29,154,244	-0.79(-1.59%)
Dec 09, 2011	49.34	50.03	49.16	49.78	35,694,028	+0.90(+1.84%)
Dec 08, 2011	49.42	49.48	48.68	48.88	30,120,690	-0.74(-1.49%)
Dec 07, 2011	49.33	50.09	49.17	49.62	32,099,282	+0.16(+0.32%)
Dec 06, 2011	49.34	49.96	49.13	49.46	32,882,502	+0.23(+0.46%)
Dec 05, 2011	49.49	49.68	48.83	49.23	29,895,932	+0.40(+0.83%)
Dec 02, 2011	49.37	49.41	48.74	48.83	31,802,180	+0.00(+0.00%)
Dec 01, 2011	49.08	49.17	48.57	48.83	27,795,488	-0.40(-0.81%)
Nov 30, 2011	47.99	49.28	47.96	49.23	55,446,656	+2.15(+4.56%)
Nov 29, 2011	46.76	47.43	46.59	47.08	32,303,598	+0.67(+1.44%)
Nov 28, 2011	46.41	46.82	46.10	46.41	32,924,880	+1.19(+2.63%)
Nov 25, 2011	45.60	46.02	45.22	45.22	16,756,916	-0.42(-0.91%)
Nov 23, 2011	45.92	46.09	45.61	45.64	38,128,292	-0.89(-1.91%)
Nov 22, 2011	46.74	47.18	46.44	46.53	30,905,504	-0.54(-1.14%)
Nov 21, 2011	46.83	47.32	46.55	47.07	33,015,184	-0.61(-1.27%)
Nov 18, 2011	47.87	48.15	47.19	47.67	37,760,936	+0.02(+0.05%)
Nov 17, 2011	47.81	48.60	47.18	47.65	42,428,300	-0.24(-0.50%)
Nov 16, 2011	47.88	48.80	47.77	47.89	33,297,806	-0.51(-1.06%)
Nov 15, 2011	48.26	48.86	48.04	48.40	31,823,740	+0.08(+0.16%)
Nov 14, 2011	48.67	48.80	47.97	48.32	22,206,618	-0.47(-0.95%)
Nov 11, 2011	48.73	48.93	48.55	48.79	24,732,062	+0.62(+1.30%)
Nov 10, 2011	48.06	48.36	47.51	48.16	30,506,710	+0.80(+1.69%)
Nov 09, 2011	47.67	48.30	47.14	47.36	39,429,288	-1.45(-2.97%)
Nov 08, 2011	48.50	48.88	48.12	48.81	31,086,876	+0.54(+1.12%)
Nov 07, 2011	47.95	48.36	47.52	48.27	29,585,054	+0.50(+1.06%)
Nov 04, 2011	47.49	47.82	47.07	47.77	29,907,510	-0.21(-0.43%)
Nov 03, 2011	47.57	48.06	47.11	47.97	40,242,052	+0.91(+1.93%)
Nov 02, 2011	47.07	47.20	46.54	47.07	35,769,304	+0.87(+1.88%)
Nov 01, 2011	46.12	46.91	45.90	46.20	58,920,536	-1.31(-2.75%)
Oct 31, 2011	49.03	49.06	47.45	47.50	50,294,568	-2.06(-4.16%)
Oct 28, 2011	49.27	49.88	48.93	49.57	35,762,960	-0.24(-0.49%)
Oct 27, 2011	49.83	50.00	49.09	49.81	58,351,344	+0.49(+1.00%)
Oct 26, 2011	48.76	49.44	48.23	49.32	44,663,520	+0.99(+2.05%)
Oct 25, 2011	48.56	48.96	48.09	48.33	38,517,904	-0.44(-0.91%)
Oct 24, 2011	48.62	48.97	48.39	48.77	32,646,484	+0.02(+0.05%)
Oct 21, 2011	48.42	48.76	48.17	48.75	45,789,504	+0.86(+1.80%)
Oct 20, 2011	47.64	48.13	47.35	47.88	36,536,960	+0.17(+0.36%)
Oct 19, 2011	47.80	48.20	47.40	47.71	34,373,260	-0.28(-0.58%)
Oct 18, 2011	47.19	48.37	46.85	47.99	39,251,740	+0.86(+1.83%)
Oct 17, 2011	47.37	47.75	46.91	47.13	30,963,572	-0.39(-0.82%)
Oct 14, 2011	46.90	47.59	46.88	47.52	29,378,584	+1.06(+2.28%)
Oct 13, 2011	46.37	46.71	46.14	46.46	32,121,040	-0.48(-1.02%)
Oct 12, 2011	46.68	47.24	46.42	46.94	36,555,892	+0.54(+1.17%)
Oct 11, 2011	46.10	46.64	46.06	46.40	29,348,762	-0.01(-0.01%)
Oct 10, 2011	45.46	46.41	45.41	46.40	33,621,076	+1.65(+3.70%)
Oct 07, 2011	45.30	45.33	44.43	44.75	38,753,164	-0.20(-0.45%)
Oct 06, 2011	44.37	45.02	44.37	44.95	40,881,956	-0.04(-0.08%)
Oct 05, 2011	44.21	45.02	43.93	44.99	46,420,692	+0.68(+1.54%)
Oct 04, 2011	42.74	44.50	42.10	44.30	59,918,596	+1.02(+2.36%)
Oct 03, 2011	43.74	44.47	43.28	43.28	50,946,120	-0.90(-2.04%)
Sep 30, 2011	44.26	45.38	44.18	44.18	50,829,856	-0.76(-1.69%)
Sep 29, 2011	44.48	45.04	44.21	44.94	45,557,168	+1.10(+2.51%)
Sep 28, 2011	44.06	45.20	43.71	43.84	42,783,160	-0.51(-1.15%)
Sep 27, 2011	44.61	45.22	44.06	44.35	43,869,868	+0.72(+1.66%)
Sep 26, 2011	42.59	43.73	42.28	43.63	49,877,952	+1.47(+3.48%)
Sep 23, 2011	41.65	42.65	41.32	42.16	43,698,700	+0.04(+0.10%)
Sep 22, 2011	42.55	42.86	41.47	42.12	71,051,664	-1.66(-3.79%)
Sep 21, 2011	44.94	45.19	43.70	43.78	39,131,948	-1.24(-2.76%)
Sep 20, 2011	44.94	45.61	44.68	45.02	33,567,216	+0.19(+0.42%)
Sep 19, 2011	44.35	45.08	44.10	44.83	32,584,356	-0.52(-1.14%)
Sep 16, 2011	45.33	45.47	44.76	45.35	56,966,772	+0.33(+0.73%)
Sep 15, 2011	44.67	45.05	44.21	45.02	35,928,096	+0.83(+1.89%)
Sep 14, 2011	43.78	44.87	43.29	44.19	42,783,904	+0.60(+1.38%)
Sep 13, 2011	43.65	43.79	43.08	43.59	37,521,152	-0.12(-0.26%)
Sep 12, 2011	42.79	43.73	42.50	43.70	43,077,884	+0.50(+1.17%)
Sep 09, 2011	43.90	44.15	42.94	43.20	45,977,172	-1.10(-2.49%)
Sep 08, 2011	44.65	45.22	44.13	44.30	36,879,188	-0.50(-1.13%)
Sep 07, 2011	43.95	44.80	43.65	44.80	37,986,516	+1.52(+3.51%)
Sep 06, 2011	42.67	43.39	42.53	43.28	41,753,468	-0.60(-1.37%)
Sep 02, 2011	43.87	44.22	43.50	43.88	34,638,724	-0.82(-1.84%)
Sep 01, 2011	45.11	45.54	44.68	44.71	38,455,060	-0.32(-0.72%)
Aug 31, 2011	45.24	45.55	44.62	45.03	47,977,312	+0.07(+0.15%)
Aug 30, 2011	44.77	45.26	44.39	44.96	36,882,768	-0.13(-0.28%)
Aug 29, 2011	44.61	45.15	44.40	45.09	31,178,712	+0.90(+2.04%)
Aug 26, 2011	43.12	44.41	42.71	44.19	44,348,500	+0.53(+1.21%)
Aug 25, 2011	44.80	44.97	43.36	43.66	50,794,956	-1.08(-2.41%)
Aug 24, 2011	44.38	44.93	43.96	44.74	37,401,984	-0.07(-0.16%)
Aug 23, 2011	42.95	44.89	42.90	44.81	62,563,080	+2.12(+4.96%)
Aug 22, 2011	43.89	43.90	42.33	42.69	44,707,524	+0.23(+0.54%)
Aug 19, 2011	42.63	43.79	42.38	42.46	57,429,964	-0.69(-1.61%)
Aug 18, 2011	44.05	44.28	42.71	43.16	58,286,544	-1.96(-4.34%)
Aug 17, 2011	45.19	45.47	44.71	45.11	30,031,902	+0.40(+0.90%)
Aug 16, 2011	44.62	45.22	44.30	44.71	43,300,440	-0.48(-1.06%)
Aug 15, 2011	44.43	45.24	44.26	45.19	38,446,328	+1.39(+3.18%)
Aug 12, 2011	44.02	44.47	43.56	43.80	51,171,172	+0.26(+0.59%)
Aug 11, 2011	41.86	44.04	41.75	43.54	82,732,136	+2.16(+5.22%)
Aug 10, 2011	43.03	43.19	41.04	41.38	78,506,512	-1.91(-4.41%)
Aug 09, 2011	43.96	43.43	40.51	43.30	102,154,864	+0.88(+2.07%)
Aug 08, 2011	43.96	44.38	42.24	42.42	97,384,832	-2.80(-6.19%)
Aug 05, 2011	45.33	45.81	43.55	45.22	78,048,928	+0.59(+1.33%)
Aug 04, 2011	46.34	46.61	44.43	44.62	70,530,024	-2.34(-4.99%)
Aug 03, 2011	47.10	47.20	46.21	46.97	46,948,300	-0.07(-0.15%)
Aug 02, 2011	47.68	48.11	47.03	47.04	47,008,300	-1.06(-2.21%)
Aug 01, 2011	48.84	49.06	47.59	48.11	37,835,428	-0.11(-0.24%)
Jul 29, 2011	48.82	48.88	48.20	48.22	44,031,716	-1.01(-2.05%)
Jul 28, 2011	49.40	49.83	49.04	49.23	40,633,460	-1.12(-2.22%)
Jul 27, 2011	50.64	50.92	50.31	50.35	32,794,228	-0.64(-1.26%)
Jul 26, 2011	51.17	51.43	50.79	50.99	26,850,196	-0.12(-0.24%)
Jul 25, 2011	50.89	51.45	50.89	51.11	23,177,734	-0.39(-0.76%)
Jul 22, 2011	51.56	51.59	51.31	51.50	21,765,666	+0.12(+0.24%)
Jul 21, 2011	50.68	51.51	50.61	51.38	35,317,512	+1.04(+2.06%)
Jul 20, 2011	50.67	50.70	50.26	50.34	21,193,874	-0.20(-0.39%)
Jul 19, 2011	50.10	50.62	50.04	50.54	27,178,064	+0.59(+1.19%)
Jul 18, 2011	49.73	50.07	49.60	49.95	28,698,138	-0.21(-0.42%)
Jul 15, 2011	49.81	50.21	49.71	50.16	37,580,328	+0.46(+0.92%)
Jul 14, 2011	50.19	50.23	49.61	49.70	32,122,942	-0.14(-0.29%)
Jul 13, 2011	49.72	50.44	49.60	49.85	31,463,526	+0.36(+0.72%)
Jul 12, 2011	49.26	50.17	49.25	49.49	37,461,532	-0.01(-0.01%)
Jul 11, 2011	49.13	49.62	49.02	49.50	34,280,184	-0.31(-0.63%)
Jul 08, 2011	49.30	49.88	49.23	49.81	30,341,304	+0.04(+0.07%)
Jul 07, 2011	49.72	49.92	49.48	49.77	30,411,860	+0.48(+0.97%)
Jul 06, 2011	49.19	49.35	48.86	49.30	24,890,126	-0.02(-0.04%)
Jul 05, 2011	49.13	49.63	49.11	49.31	31,206,828	-0.25(-0.50%)
Jul 01, 2011	49.07	49.61	48.70	49.56	29,867,406	+0.38(+0.77%)
Jun 30, 2011	48.58	49.20	48.51	49.18	32,998,064	+0.68(+1.41%)
Jun 29, 2011	48.26	48.65	47.88	48.50	31,273,536	+0.37(+0.78%)
Jun 28, 2011	47.48	48.14	47.37	48.12	30,481,542	+1.03(+2.19%)
Jun 27, 2011	46.46	47.43	46.37	47.09	34,101,248	+0.69(+1.48%)
Jun 24, 2011	47.47	47.52	46.40	46.40	60,054,288	-1.00(-2.12%)
Jun 23, 2011	47.59	47.59	46.67	47.40	49,699,820	-0.83(-1.73%)
Jun 22, 2011	48.44	48.75	48.09	48.24	30,798,476	-0.45(-0.93%)
Jun 21, 2011	48.49	49.02	48.35	48.69	29,614,466	+0.52(+1.08%)
Jun 20, 2011	48.03	48.27	48.01	48.17	26,204,360	+0.42(+0.87%)
Jun 17, 2011	48.26	48.32	47.56	47.76	42,141,964	-0.12(-0.25%)
Jun 16, 2011	47.50	48.05	47.34	47.88	31,503,290	+0.34(+0.71%)
Jun 15, 2011	48.06	48.28	47.36	47.54	35,929,816	-1.04(-2.14%)
Jun 14, 2011	48.38	48.84	48.31	48.58	27,208,800	+0.70(+1.45%)
Jun 13, 2011	48.35	48.71	47.65	47.88	29,543,184	-0.33(-0.69%)
Jun 10, 2011	48.92	48.92	48.18	48.21	31,388,856	-0.85(-1.72%)
Jun 09, 2011	49.10	49.36	48.93	49.06	29,229,950	+0.25(+0.52%)
Jun 08, 2011	48.72	49.48	48.66	48.81	38,996,176	+0.46(+0.95%)
Jun 07, 2011	48.72	49.00	48.33	48.35	26,830,602	-0.18(-0.36%)
Jun 06, 2011	48.91	49.07	48.40	48.52	26,417,988	-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.