Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	30.09	30.57	29.89	30.18	3,827,005	+0.08(+0.26%)
Jul 30, 2012	30.06	30.51	29.94	30.10	2,893,953	-0.13(-0.42%)
Jul 27, 2012	30.23	30.72	29.96	30.23	3,068,028	+0.46(+1.54%)
Jul 26, 2012	29.57	29.85	29.03	29.77	2,201,665	+0.48(+1.65%)
Jul 25, 2012	29.70	29.75	28.36	29.28	3,537,165	-0.44(-1.49%)
Jul 24, 2012	29.82	31.51	28.50	29.73	4,607,799	+1.61(+5.74%)
Jul 23, 2012	27.56	28.37	27.29	28.11	2,910,593	-0.33(-1.17%)
Jul 20, 2012	28.82	29.04	28.38	28.44	2,985,882	-0.70(-2.42%)
Jul 19, 2012	27.75	29.23	27.70	29.15	3,321,974	+1.49(+5.38%)
Jul 18, 2012	27.57	28.16	27.24	27.66	2,065,060	-0.01(-0.03%)
Jul 17, 2012	27.07	27.72	26.96	27.67	2,307,765	+0.63(+2.31%)
Jul 16, 2012	27.10	27.23	26.55	27.04	1,429,093	-0.26(-0.96%)
Jul 13, 2012	26.68	27.42	26.51	27.31	2,119,038	+0.83(+3.14%)
Jul 12, 2012	26.43	26.68	25.94	26.47	2,402,378	-0.27(-1.01%)
Jul 11, 2012	26.69	26.96	26.55	26.74	2,490,561	+0.07(+0.27%)
Jul 10, 2012	27.12	27.53	26.42	26.67	2,759,766	+0.33(+1.26%)
Jul 09, 2012	26.43	26.47	25.96	26.34	2,093,344	-0.17(-0.63%)
Jul 06, 2012	26.66	26.78	26.42	26.51	2,381,164	-0.63(-2.33%)
Jul 05, 2012	27.06	27.53	27.01	27.14	2,384,540	-0.13(-0.49%)
Jul 03, 2012	26.60	27.50	26.59	27.27	1,597,229	+0.73(+2.74%)
Jul 02, 2012	27.42	27.42	26.25	26.55	3,110,407	-0.85(-3.12%)
Jun 29, 2012	27.50	27.68	27.18	27.40	2,736,431	+0.81(+3.04%)
Jun 28, 2012	26.96	27.16	26.31	26.59	3,760,902	-0.75(-2.75%)
Jun 27, 2012	27.56	27.67	27.20	27.34	2,292,552	-0.29(-1.03%)
Jun 26, 2012	27.61	27.93	27.45	27.63	1,576,946	+0.06(+0.20%)
Jun 25, 2012	27.61	27.66	27.04	27.57	1,510,090	-0.61(-2.16%)
Jun 22, 2012	28.49	28.49	27.37	28.18	2,743,063	+0.06(+0.20%)
Jun 21, 2012	30.43	30.46	28.07	28.13	3,279,229	-2.33(-7.66%)
Jun 20, 2012	30.96	31.10	30.26	30.46	1,621,114	-0.46(-1.48%)
Jun 19, 2012	30.50	31.36	30.50	30.92	1,657,995	+0.85(+2.84%)
Jun 18, 2012	30.00	30.34	29.64	30.07	1,813,064	-0.11(-0.37%)
Jun 15, 2012	29.13	30.25	29.05	30.18	1,965,501	+1.26(+4.35%)
Jun 14, 2012	29.51	29.58	28.33	28.92	3,451,929	-0.54(-1.83%)
Jun 13, 2012	30.01	30.23	29.22	29.46	1,529,514	-0.82(-2.72%)
Jun 12, 2012	30.08	30.44	29.77	30.28	1,972,774	+0.44(+1.46%)
Jun 11, 2012	30.91	30.99	29.82	29.85	2,113,437	-0.55(-1.82%)
Jun 08, 2012	30.87	30.87	30.23	30.40	2,266,440	-0.65(-2.09%)
Jun 07, 2012	31.78	32.33	30.95	31.05	1,962,521	+0.10(+0.33%)
Jun 06, 2012	30.54	31.34	30.47	30.95	2,170,380	+0.87(+2.89%)
Jun 05, 2012	29.33	30.08	29.22	30.08	1,276,173	+0.49(+1.66%)
Jun 04, 2012	30.02	30.02	28.66	29.58	2,118,940	-0.28(-0.93%)
Jun 01, 2012	30.45	30.69	29.68	29.86	3,378,187	-1.65(-5.22%)
May 31, 2012	31.89	31.89	31.27	31.51	2,443,879	-0.39(-1.22%)
May 30, 2012	32.73	32.73	31.74	31.90	1,859,404	-1.51(-4.53%)
May 29, 2012	32.81	33.55	32.77	33.41	1,686,949	+1.13(+3.51%)
May 25, 2012	32.30	32.51	32.10	32.28	964,754	-0.02(-0.07%)
May 24, 2012	32.81	32.85	31.81	32.30	2,129,808	-0.40(-1.21%)
May 23, 2012	32.09	32.73	31.50	32.70	2,122,391	+0.04(+0.12%)
May 22, 2012	33.36	33.54	32.43	32.66	2,184,239	-0.66(-2.00%)
May 21, 2012	31.75	33.38	31.67	33.32	2,023,337	+1.59(+5.01%)
May 18, 2012	32.01	32.23	31.58	31.73	2,054,738	-0.10(-0.30%)
May 17, 2012	32.99	33.17	31.82	31.82	1,799,301	-1.16(-3.50%)
May 16, 2012	34.01	34.71	32.98	32.98	2,351,491	-0.93(-2.73%)
May 15, 2012	34.57	34.57	33.83	33.91	2,717,647	-0.67(-1.95%)
May 14, 2012	35.02	35.11	34.56	34.58	2,157,335	-1.04(-2.91%)
May 11, 2012	34.34	35.71	34.34	35.62	3,239,020	+0.16(+0.45%)
May 10, 2012	35.80	36.01	35.15	35.46	2,305,319	+0.00(+0.00%)
May 09, 2012	35.14	35.84	34.52	35.46	2,682,347	-0.25(-0.71%)
May 08, 2012	36.01	36.02	34.97	35.71	3,277,685	-0.56(-1.55%)
May 07, 2012	36.52	36.78	36.26	36.27	3,427,613	-0.42(-1.14%)
May 04, 2012	37.15	37.15	36.53	36.69	4,164,979	-0.85(-2.28%)
May 03, 2012	37.82	37.82	37.38	37.55	2,862,075	-0.18(-0.48%)
May 02, 2012	37.98	38.01	37.51	37.73	2,411,800	-0.52(-1.37%)
May 01, 2012	37.74	38.65	37.72	38.25	1,915,901	-0.10(-0.27%)
Apr 30, 2012	39.22	39.25	38.20	38.35	2,150,802	-0.94(-2.40%)
Apr 27, 2012	38.66	39.41	38.31	39.30	3,340,747	+0.99(+2.58%)
Apr 26, 2012	37.51	38.42	37.21	38.31	2,115,427	+0.61(+1.62%)
Apr 25, 2012	37.17	37.70	37.04	37.70	1,999,300	+0.93(+2.52%)
Apr 24, 2012	35.97	37.10	34.88	36.77	6,405,830	-0.52(-1.40%)
Apr 23, 2012	37.21	37.49	36.90	37.29	2,548,721	-0.74(-1.94%)
Apr 20, 2012	38.19	38.38	37.92	38.03	1,962,121	-0.06(-0.15%)
Apr 19, 2012	37.44	38.56	37.12	38.08	3,134,425	+0.83(+2.23%)
Apr 18, 2012	37.67	37.99	37.23	37.25	1,661,134	-0.71(-1.88%)
Apr 17, 2012	37.20	37.97	37.16	37.97	1,953,470	+1.12(+3.05%)
Apr 16, 2012	37.21	37.32	36.33	36.84	2,553,025	-0.05(-0.13%)
Apr 13, 2012	36.95	37.32	36.62	36.89	3,457,564	-0.32(-0.85%)
Apr 12, 2012	35.47	37.36	35.47	37.21	3,303,767	+1.85(+5.23%)
Apr 11, 2012	34.18	35.60	34.11	35.36	3,131,607	+1.13(+3.30%)
Apr 10, 2012	35.10	35.43	34.03	34.23	2,226,705	-0.89(-2.52%)
Apr 09, 2012	34.72	35.24	34.72	35.11	1,398,777	-0.59(-1.66%)
Apr 05, 2012	35.37	36.37	35.37	35.70	2,002,875	+0.01(+0.02%)
Apr 04, 2012	35.77	35.92	35.53	35.70	2,485,005	-0.70(-1.91%)
Apr 03, 2012	36.90	37.02	36.12	36.39	2,158,594	-0.60(-1.62%)
Apr 02, 2012	36.55	37.14	36.13	36.99	1,919,660	+0.49(+1.34%)
Mar 30, 2012	36.68	37.06	36.11	36.50	2,113,534	+0.34(+0.94%)
Mar 29, 2012	34.95	36.27	34.81	36.16	3,416,238	+0.81(+2.30%)
Mar 28, 2012	35.63	35.76	35.02	35.35	2,156,891	-0.34(-0.95%)
Mar 27, 2012	35.77	36.13	35.65	35.69	2,611,541	-0.08(-0.22%)
Mar 26, 2012	36.29	36.39	35.58	35.77	2,348,929	+0.75(+2.14%)
Mar 23, 2012	34.07	35.21	33.97	35.02	4,034,889	+1.04(+3.07%)
Mar 22, 2012	35.21	35.61	33.40	33.97	4,123,815	-1.75(-4.91%)
Mar 21, 2012	36.07	36.34	35.67	35.73	1,469,358	-0.39(-1.07%)
Mar 20, 2012	36.92	36.92	36.02	36.12	2,052,324	-1.25(-3.34%)
Mar 19, 2012	37.32	37.69	37.06	37.36	1,157,228	-0.05(-0.13%)
Mar 16, 2012	37.66	38.53	37.18	37.41	1,428,928	-0.11(-0.29%)
Mar 15, 2012	36.83	37.69	36.58	37.52	1,548,807	+0.81(+2.20%)
Mar 14, 2012	37.42	37.58	36.42	36.72	1,526,393	-0.86(-2.29%)
Mar 13, 2012	36.42	37.59	36.29	37.58	2,207,620	+1.46(+4.05%)
Mar 12, 2012	36.28	36.63	35.84	36.12	1,012,455	-0.32(-0.87%)
Mar 09, 2012	36.27	36.77	36.14	36.43	927,094	+0.18(+0.50%)
Mar 08, 2012	36.22	36.53	35.89	36.25	938,959	+0.40(+1.12%)
Mar 07, 2012	35.54	36.05	35.48	35.85	1,593,135	+0.40(+1.14%)
Mar 06, 2012	35.99	36.01	35.05	35.44	3,004,914	-1.28(-3.49%)
Mar 05, 2012	38.10	38.28	36.35	36.72	2,073,023	-1.58(-4.13%)
Mar 02, 2012	38.21	38.64	37.92	38.30	1,071,201	+0.04(+0.10%)
Mar 01, 2012	37.90	38.38	37.70	38.27	1,798,752	+0.66(+1.77%)
Feb 29, 2012	38.10	38.52	37.50	37.60	1,844,683	-0.48(-1.27%)
Feb 28, 2012	38.23	38.72	37.98	38.08	1,994,379	-0.15(-0.39%)
Feb 27, 2012	37.83	38.77	37.42	38.23	1,979,474	-0.12(-0.31%)
Feb 24, 2012	38.50	38.66	38.13	38.35	1,799,868	-0.15(-0.39%)
Feb 23, 2012	39.43	39.46	37.22	38.50	4,863,886	-1.05(-2.66%)
Feb 22, 2012	40.42	40.46	39.25	39.55	1,597,551	-1.08(-2.66%)
Feb 21, 2012	41.39	41.53	40.30	40.64	1,026,562	-0.41(-1.00%)
Feb 17, 2012	41.06	41.57	40.98	41.05	1,091,106	+0.11(+0.27%)
Feb 16, 2012	39.47	41.39	39.47	40.94	2,061,524	+1.13(+2.84%)
Feb 15, 2012	39.98	40.27	39.58	39.81	1,443,346	-0.06(-0.16%)
Feb 14, 2012	40.00	40.07	39.31	39.87	1,252,253	-0.35(-0.86%)
Feb 13, 2012	40.02	40.29	39.61	40.22	1,170,857	+0.70(+1.78%)
Feb 10, 2012	39.96	39.96	39.25	39.51	1,088,570	-1.11(-2.72%)
Feb 09, 2012	40.83	41.26	40.25	40.62	1,706,454	+0.49(+1.22%)
Feb 08, 2012	40.73	41.10	39.60	40.13	1,836,637	-0.69(-1.68%)
Feb 07, 2012	41.06	41.32	40.49	40.82	2,130,244	-0.46(-1.11%)
Feb 06, 2012	40.19	41.28	40.12	41.28	1,603,623	+0.84(+2.07%)
Feb 03, 2012	40.46	41.04	40.27	40.44	1,828,137	+0.52(+1.31%)
Feb 02, 2012	40.03	40.46	39.55	39.92	2,019,392	+0.00(+0.00%)
Feb 01, 2012	38.76	40.16	38.74	39.92	2,563,357	+1.41(+3.67%)
Jan 31, 2012	39.02	39.02	37.54	38.50	3,107,154	-0.47(-1.22%)
Jan 30, 2012	38.38	39.66	38.38	38.98	3,073,232	-0.20(-0.50%)
Jan 27, 2012	38.49	39.59	38.41	39.17	2,480,140	+1.03(+2.69%)
Jan 26, 2012	39.06	39.13	38.00	38.15	933,339	-0.62(-1.59%)
Jan 25, 2012	37.82	39.10	37.45	38.76	1,602,619	+0.82(+2.17%)
Jan 24, 2012	37.42	38.01	37.10	37.94	1,422,244	-0.02(-0.06%)
Jan 23, 2012	38.15	38.15	37.59	37.97	1,419,624	+0.13(+0.36%)
Jan 20, 2012	38.38	38.42	37.67	37.83	1,677,823	-0.74(-1.93%)
Jan 19, 2012	39.07	39.07	37.71	38.57	3,080,039	-0.16(-0.41%)
Jan 18, 2012	36.83	39.52	36.29	38.73	5,090,619	+1.96(+5.33%)
Jan 17, 2012	37.35	37.59	36.72	36.77	1,309,230	+0.04(+0.11%)
Jan 13, 2012	36.99	37.06	36.49	36.73	2,004,858	-0.52(-1.40%)
Jan 12, 2012	36.27	37.81	36.27	37.25	3,382,868	+1.03(+2.83%)
Jan 11, 2012	36.02	36.31	35.84	36.23	1,243,677	+0.11(+0.31%)
Jan 10, 2012	35.37	36.12	35.37	36.12	1,936,517	+1.36(+3.91%)
Jan 09, 2012	35.34	35.46	34.61	34.76	1,857,666	-0.43(-1.21%)
Jan 06, 2012	36.09	36.09	35.14	35.19	1,523,611	-0.91(-2.52%)
Jan 05, 2012	36.39	36.39	35.12	36.09	2,089,239	-0.60(-1.64%)
Jan 04, 2012	36.29	36.95	35.63	36.69	1,454,611	+1.74(+4.99%)
Dec 30, 2011	35.03	35.31	34.94	34.95	657,608	-0.11(-0.32%)
Dec 29, 2011	34.74	35.07	34.61	35.06	838,297	+0.53(+1.53%)
Dec 28, 2011	35.01	35.21	34.30	34.53	1,514,523	-0.60(-1.71%)
Dec 27, 2011	34.89	35.21	34.70	35.13	822,576	+0.15(+0.43%)
Dec 23, 2011	34.70	35.01	34.62	34.98	845,670	+0.82(+2.40%)
Dec 21, 2011	34.06	34.29	33.51	34.16	1,225,644	-0.09(-0.25%)
Dec 20, 2011	33.04	34.40	32.99	34.25	1,497,465	+1.91(+5.91%)
Dec 19, 2011	33.49	33.86	32.17	32.34	1,124,212	-0.94(-2.82%)
Dec 16, 2011	33.49	33.71	32.93	33.27	2,411,341	+0.17(+0.50%)
Dec 15, 2011	33.79	33.92	32.75	33.11	2,204,257	-0.10(-0.31%)
Dec 14, 2011	33.36	33.66	32.86	33.21	3,776,712	-0.26(-0.78%)
Dec 13, 2011	34.02	34.88	33.11	33.47	2,390,003	-0.15(-0.45%)
Dec 12, 2011	34.09	34.09	33.14	33.62	3,335,029	-1.21(-3.47%)
Dec 09, 2011	33.91	35.00	33.60	34.83	3,646,646	+0.73(+2.15%)
Dec 08, 2011	35.26	35.29	33.99	34.10	2,004,212	-1.54(-4.32%)
Dec 07, 2011	36.06	36.06	35.15	35.64	2,569,259	-0.83(-2.27%)
Dec 06, 2011	36.60	36.74	35.79	36.46	1,794,643	-0.13(-0.37%)
Dec 05, 2011	36.69	37.07	36.32	36.60	2,026,082	+0.62(+1.73%)
Dec 02, 2011	36.93	37.06	35.86	35.97	1,419,889	-0.45(-1.24%)
Dec 01, 2011	36.49	36.95	35.86	36.42	1,951,742	-0.28(-0.75%)
Nov 30, 2011	36.14	37.10	35.90	36.70	3,737,881	+3.10(+9.23%)
Nov 29, 2011	33.95	33.95	33.20	33.60	2,365,003	-0.19(-0.56%)
Nov 28, 2011	33.32	34.35	33.22	33.79	2,903,521	+1.84(+5.76%)
Nov 25, 2011	31.36	32.24	31.36	31.95	1,530,793	+0.34(+1.07%)
Nov 23, 2011	32.34	32.43	31.07	31.61	3,591,685	-1.07(-3.28%)
Nov 22, 2011	32.30	32.92	32.01	32.68	3,928,329	+0.17(+0.51%)
Nov 21, 2011	31.36	32.52	31.36	32.52	4,789,479	+0.28(+0.88%)
Nov 18, 2011	32.13	32.68	31.93	32.23	2,034,120	+0.51(+1.62%)
Nov 17, 2011	33.72	33.91	31.36	31.72	2,972,512	-2.00(-5.92%)
Nov 16, 2011	33.72	34.43	33.51	33.72	2,265,606	-0.54(-1.59%)
Nov 15, 2011	34.46	34.69	33.80	34.26	1,163,168	-0.23(-0.66%)
Nov 14, 2011	34.73	34.99	34.21	34.49	1,419,471	-0.28(-0.82%)
Nov 11, 2011	34.79	35.04	34.46	34.77	2,705,053	+0.71(+2.09%)
Nov 10, 2011	34.49	34.53	33.33	34.06	1,527,568	+0.53(+1.58%)
Nov 09, 2011	33.52	34.52	33.31	33.54	1,910,214	-1.87(-5.28%)
Nov 08, 2011	34.92	35.61	34.46	35.41	2,253,178	+0.78(+2.26%)
Nov 07, 2011	34.66	35.04	33.82	34.62	1,046,589	-0.03(-0.09%)
Nov 04, 2011	34.53	35.04	33.79	34.66	1,452,543	-0.01(-0.02%)
Nov 03, 2011	34.11	34.82	33.37	34.66	1,924,844	+1.30(+3.90%)
Nov 02, 2011	33.35	33.86	32.57	33.36	2,172,525	+0.92(+2.85%)
Nov 01, 2011	31.90	33.44	31.44	32.44	3,420,225	-1.94(-5.65%)
Oct 31, 2011	35.52	35.53	34.34	34.38	2,378,842	-1.93(-5.33%)
Oct 28, 2011	35.52	36.59	35.22	36.31	2,258,883	+0.43(+1.21%)
Oct 27, 2011	35.19	36.27	34.77	35.88	3,476,114	+2.52(+7.55%)
Oct 26, 2011	33.55	33.69	31.91	33.36	3,829,890	+0.73(+2.23%)
Oct 25, 2011	33.05	34.32	31.37	32.64	5,445,254	-0.66(-1.97%)
Oct 24, 2011	31.77	33.42	31.62	33.29	4,643,705	+1.82(+5.77%)
Oct 21, 2011	30.14	31.53	30.14	31.48	3,045,946	+2.00(+6.78%)
Oct 20, 2011	29.56	29.71	28.42	29.48	4,474,568	+0.06(+0.19%)
Oct 19, 2011	30.84	30.92	29.34	29.42	2,795,574	-1.67(-5.36%)
Oct 18, 2011	30.58	31.59	29.68	31.09	3,707,558	+0.62(+2.02%)
Oct 17, 2011	32.02	32.04	30.39	30.47	1,899,895	-1.78(-5.51%)
Oct 14, 2011	31.23	32.54	31.09	32.25	3,063,746	+1.76(+5.77%)
Oct 13, 2011	31.08	31.19	29.72	30.49	2,405,190	-0.77(-2.45%)
Oct 12, 2011	30.51	31.87	30.32	31.25	2,775,548	+1.18(+3.93%)
Oct 11, 2011	30.16	30.55	29.69	30.07	1,624,339	+0.01(+0.03%)
Oct 10, 2011	29.20	30.36	29.20	30.06	2,139,022	+1.63(+5.74%)
Oct 07, 2011	29.34	30.02	27.95	28.43	4,079,720	-0.59(-2.04%)
Oct 06, 2011	27.87	29.12	27.85	29.02	4,776,825	+2.44(+9.19%)
Oct 05, 2011	24.90	26.77	24.57	26.58	3,438,494	+1.76(+7.08%)
Oct 04, 2011	24.52	25.09	23.20	24.82	5,936,731	-0.09(-0.38%)
Oct 03, 2011	25.44	26.37	24.88	24.92	3,422,766	-0.73(-2.83%)
Sep 30, 2011	27.58	27.59	25.61	25.64	7,691,627	-2.64(-9.34%)
Sep 29, 2011	29.85	30.31	28.09	28.28	5,054,367	-0.40(-1.40%)
Sep 28, 2011	31.06	31.29	28.53	28.68	3,455,813	-2.38(-7.66%)
Sep 27, 2011	31.03	32.44	30.80	31.06	3,248,708	+1.11(+3.71%)
Sep 26, 2011	28.74	30.02	28.09	29.95	2,465,218	+1.48(+5.20%)
Sep 23, 2011	28.01	29.30	27.80	28.47	2,977,836	+0.41(+1.46%)
Sep 22, 2011	29.19	29.46	27.01	28.06	6,496,696	-2.58(-8.41%)
Sep 21, 2011	33.93	33.93	30.59	30.64	3,618,662	-3.41(-10.00%)
Sep 20, 2011	34.38	34.60	33.54	34.04	2,403,656	-0.20(-0.60%)
Sep 19, 2011	33.86	34.60	33.41	34.25	1,704,003	-0.50(-1.43%)
Sep 16, 2011	34.94	35.07	34.41	34.75	1,697,915	-0.18(-0.52%)
Sep 15, 2011	34.60	35.14	33.93	34.93	1,862,390	+0.78(+2.29%)
Sep 14, 2011	34.01	34.61	33.03	34.15	2,306,770	+0.40(+1.19%)
Sep 13, 2011	32.28	34.00	32.28	33.74	2,349,988	+1.49(+4.62%)
Sep 12, 2011	31.46	32.70	31.42	32.26	1,915,725	+0.14(+0.44%)
Sep 09, 2011	33.15	33.46	31.85	32.11	3,026,374	-1.66(-4.92%)
Sep 08, 2011	33.95	34.57	33.30	33.78	2,341,010	-0.60(-1.74%)
Sep 07, 2011	33.55	34.41	33.30	34.38	2,987,619	+1.53(+4.66%)
Sep 06, 2011	33.33	33.53	31.75	32.85	5,990,337	-1.81(-5.23%)
Sep 02, 2011	35.35	35.50	34.30	34.66	2,938,643	-1.93(-5.28%)
Sep 01, 2011	37.83	37.83	36.50	36.59	3,853,533	-0.46(-1.25%)
Aug 31, 2011	36.81	37.72	36.61	37.06	3,870,170	+0.76(+2.11%)
Aug 30, 2011	35.66	36.54	35.55	36.29	1,600,152	+0.39(+1.08%)
Aug 29, 2011	34.83	35.94	34.64	35.90	2,378,616	+1.36(+3.92%)
Aug 26, 2011	32.06	34.56	31.73	34.55	3,366,986	+2.10(+6.49%)
Aug 25, 2011	33.22	33.48	32.28	32.44	2,055,320	-0.34(-1.03%)
Aug 24, 2011	31.65	32.87	31.45	32.78	3,050,529	+1.02(+3.23%)
Aug 23, 2011	29.97	31.77	29.54	31.76	3,297,254	+1.96(+6.59%)
Aug 22, 2011	31.39	31.54	29.65	29.80	2,582,997	-0.53(-1.74%)
Aug 19, 2011	30.33	31.81	30.21	30.32	2,506,678	-0.66(-2.14%)
Aug 18, 2011	32.23	32.29	30.43	30.99	4,201,153	-2.91(-8.58%)
Aug 17, 2011	34.72	35.42	33.76	33.89	3,288,234	-0.58(-1.69%)
Aug 16, 2011	34.97	35.72	34.19	34.48	3,456,574	-1.28(-3.57%)
Aug 15, 2011	35.12	35.77	35.02	35.75	3,642,386	+1.24(+3.59%)
Aug 12, 2011	33.39	34.83	33.25	34.52	3,865,727	+1.38(+4.16%)
Aug 11, 2011	31.52	33.76	31.37	33.14	4,165,054	+1.95(+6.27%)
Aug 10, 2011	31.43	32.92	30.56	31.18	3,564,491	-1.82(-5.52%)
Aug 09, 2011	32.70	33.20	30.67	33.00	4,703,911	+3.10(+10.36%)
Aug 08, 2011	32.70	33.27	29.20	29.91	6,000,003	-4.63(-13.40%)
Aug 05, 2011	36.24	36.26	33.66	34.53	5,818,825	-0.94(-2.64%)
Aug 04, 2011	38.32	38.32	35.45	35.47	5,711,221	-3.31(-8.54%)
Aug 03, 2011	40.19	40.40	36.80	38.78	6,775,439	-1.28(-3.21%)
Aug 02, 2011	42.64	42.92	40.03	40.07	3,986,370	-2.97(-6.90%)

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.