Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	30.24	30.72	30.04	30.33	3,807,751	+0.08(+0.26%)
Jul 30, 2012	30.21	30.66	30.09	30.25	2,879,394	-0.13(-0.42%)
Jul 27, 2012	30.39	30.88	30.11	30.38	3,052,594	+0.46(+1.54%)
Jul 26, 2012	29.72	30.00	29.18	29.92	2,190,589	+0.49(+1.65%)
Jul 25, 2012	29.85	29.90	28.50	29.43	3,519,370	-0.45(-1.49%)
Jul 24, 2012	29.97	31.67	28.64	29.88	4,584,617	+1.62(+5.74%)
Jul 23, 2012	27.70	28.51	27.43	28.25	2,895,950	-0.33(-1.17%)
Jul 20, 2012	28.97	29.19	28.52	28.59	2,970,861	-0.71(-2.42%)
Jul 19, 2012	27.89	29.38	27.84	29.30	3,305,261	+1.50(+5.38%)
Jul 18, 2012	27.71	28.30	27.38	27.80	2,054,671	-0.01(-0.03%)
Jul 17, 2012	27.20	27.86	27.10	27.81	2,296,155	+0.63(+2.31%)
Jul 16, 2012	27.24	27.37	26.69	27.18	1,421,903	-0.26(-0.96%)
Jul 13, 2012	26.81	27.56	26.64	27.44	2,108,377	+0.84(+3.14%)
Jul 12, 2012	26.57	26.81	26.07	26.61	2,390,292	-0.27(-1.01%)
Jul 11, 2012	26.82	27.10	26.68	26.88	2,478,031	+0.07(+0.27%)
Jul 10, 2012	27.26	27.67	26.55	26.81	2,745,881	+0.33(+1.26%)
Jul 09, 2012	26.56	26.61	26.09	26.47	2,082,813	-0.17(-0.63%)
Jul 06, 2012	26.80	26.92	26.55	26.64	2,369,184	-0.64(-2.33%)
Jul 05, 2012	27.20	27.67	27.15	27.28	2,372,544	-0.14(-0.49%)
Jul 03, 2012	26.74	27.64	26.73	27.41	1,589,193	+0.73(+2.74%)
Jul 02, 2012	27.55	27.55	26.39	26.68	3,094,759	-0.86(-3.12%)
Jun 29, 2012	27.64	27.82	27.32	27.54	2,722,665	+0.81(+3.04%)
Jun 28, 2012	27.10	27.30	26.44	26.73	3,741,981	-0.76(-2.75%)
Jun 27, 2012	27.70	27.81	27.34	27.48	2,281,019	-0.29(-1.03%)
Jun 26, 2012	27.75	28.07	27.59	27.77	1,569,012	+0.06(+0.20%)
Jun 25, 2012	27.75	27.80	27.18	27.71	1,502,493	-0.61(-2.16%)
Jun 22, 2012	28.64	28.64	27.51	28.33	2,729,263	+0.06(+0.20%)
Jun 21, 2012	30.59	30.61	28.21	28.27	3,262,732	-2.35(-7.66%)
Jun 20, 2012	31.12	31.25	30.41	30.62	1,612,958	-0.46(-1.48%)
Jun 19, 2012	30.66	31.52	30.66	31.08	1,649,654	+0.86(+2.84%)
Jun 18, 2012	30.15	30.49	29.79	30.22	1,803,943	-0.11(-0.37%)
Jun 15, 2012	29.28	30.40	29.20	30.33	1,955,613	+1.26(+4.35%)
Jun 14, 2012	29.66	29.73	28.48	29.07	3,434,563	-0.54(-1.83%)
Jun 13, 2012	30.16	30.38	29.37	29.61	1,521,819	-0.83(-2.72%)
Jun 12, 2012	30.23	30.59	29.93	30.43	1,962,849	+0.44(+1.46%)
Jun 11, 2012	31.06	31.15	29.97	30.00	2,102,804	-0.56(-1.82%)
Jun 08, 2012	31.02	31.02	30.38	30.55	2,255,037	-0.65(-2.09%)
Jun 07, 2012	31.95	32.49	31.11	31.21	1,952,647	+0.10(+0.33%)
Jun 06, 2012	30.70	31.50	30.63	31.10	2,159,461	+0.88(+2.89%)
Jun 05, 2012	29.48	30.24	29.37	30.23	1,269,753	+0.49(+1.66%)
Jun 04, 2012	30.17	30.17	28.80	29.73	2,108,280	-0.28(-0.93%)
Jun 01, 2012	30.60	30.85	29.83	30.01	3,361,191	-1.65(-5.22%)
May 31, 2012	32.05	32.05	31.43	31.67	2,431,584	-0.39(-1.22%)
May 30, 2012	32.89	32.90	31.90	32.06	1,850,050	-1.52(-4.52%)
May 29, 2012	32.98	33.72	32.94	33.58	1,678,463	+1.14(+3.51%)
May 25, 2012	32.46	32.67	32.26	32.44	959,900	-0.02(-0.07%)
May 24, 2012	32.97	33.02	31.97	32.46	2,119,093	-0.40(-1.21%)
May 23, 2012	32.25	32.89	31.66	32.86	2,111,713	+0.04(+0.12%)
May 22, 2012	33.53	33.71	32.60	32.82	2,173,250	-0.67(-2.00%)
May 21, 2012	31.91	33.54	31.83	33.49	2,013,157	+1.60(+5.01%)
May 18, 2012	32.18	32.39	31.74	31.89	2,044,401	-0.10(-0.30%)
May 17, 2012	33.15	33.34	31.99	31.99	1,790,249	-1.16(-3.50%)
May 16, 2012	34.18	34.88	33.15	33.15	2,339,661	-0.93(-2.73%)
May 15, 2012	34.75	34.75	34.01	34.08	2,703,975	-0.68(-1.95%)
May 14, 2012	35.20	35.29	34.74	34.75	2,146,482	-1.04(-2.91%)
May 11, 2012	34.51	35.89	34.51	35.80	3,222,725	+0.16(+0.45%)
May 10, 2012	35.98	36.19	35.33	35.64	2,293,721	+0.00(+0.00%)
May 09, 2012	35.32	36.02	34.70	35.64	2,668,853	-0.25(-0.71%)
May 08, 2012	36.19	36.20	35.15	35.89	3,261,196	-0.56(-1.55%)
May 07, 2012	36.70	36.96	36.44	36.46	3,410,369	-0.42(-1.14%)
May 04, 2012	37.34	37.34	36.71	36.88	4,144,025	-0.86(-2.28%)
May 03, 2012	38.01	38.01	37.57	37.74	2,847,676	-0.18(-0.48%)
May 02, 2012	38.17	38.20	37.70	37.92	2,399,666	-0.52(-1.37%)
May 01, 2012	37.94	38.84	37.91	38.44	1,906,263	-0.10(-0.27%)
Apr 30, 2012	39.41	39.45	38.40	38.55	2,139,981	-0.95(-2.40%)
Apr 27, 2012	38.86	39.61	38.50	39.49	3,323,940	+0.99(+2.58%)
Apr 26, 2012	37.70	38.61	37.40	38.50	2,104,784	+0.61(+1.62%)
Apr 25, 2012	37.36	37.90	37.23	37.89	1,989,241	+0.93(+2.52%)
Apr 24, 2012	36.15	37.28	35.06	36.96	6,373,603	-0.53(-1.40%)
Apr 23, 2012	37.40	37.68	37.09	37.48	2,535,899	-0.74(-1.94%)
Apr 20, 2012	38.38	38.57	38.11	38.22	1,952,250	-0.06(-0.15%)
Apr 19, 2012	37.63	38.75	37.31	38.28	3,118,656	+0.84(+2.23%)
Apr 18, 2012	37.86	38.18	37.42	37.44	1,652,777	-0.72(-1.88%)
Apr 17, 2012	37.39	38.16	37.35	38.16	1,943,642	+1.13(+3.05%)
Apr 16, 2012	37.39	37.51	36.51	37.03	2,540,181	-0.05(-0.13%)
Apr 13, 2012	37.13	37.51	36.81	37.08	3,440,170	-0.32(-0.85%)
Apr 12, 2012	35.65	37.55	35.65	37.39	3,287,146	+1.86(+5.23%)
Apr 11, 2012	34.35	35.78	34.28	35.54	3,115,852	+1.14(+3.30%)
Apr 10, 2012	35.27	35.61	34.20	34.40	2,215,502	-0.89(-2.52%)
Apr 09, 2012	34.89	35.42	34.89	35.29	1,391,739	-0.60(-1.66%)
Apr 05, 2012	35.55	36.55	35.55	35.88	1,992,799	+0.01(+0.02%)
Apr 04, 2012	35.95	36.10	35.71	35.88	2,472,503	-0.70(-1.91%)
Apr 03, 2012	37.08	37.21	36.31	36.58	2,147,734	-0.60(-1.62%)
Apr 02, 2012	36.73	37.33	36.31	37.18	1,910,002	+0.49(+1.34%)
Mar 30, 2012	36.86	37.24	36.29	36.69	2,102,901	+0.34(+0.94%)
Mar 29, 2012	35.13	36.45	34.99	36.35	3,399,051	+0.82(+2.30%)
Mar 28, 2012	35.81	35.94	35.20	35.53	2,146,040	-0.34(-0.95%)
Mar 27, 2012	35.95	36.31	35.83	35.87	2,598,402	-0.08(-0.22%)
Mar 26, 2012	36.47	36.58	35.76	35.95	2,337,112	+0.75(+2.14%)
Mar 23, 2012	34.24	35.38	34.15	35.19	4,014,590	+1.05(+3.07%)
Mar 22, 2012	35.39	35.79	33.57	34.15	4,103,068	-1.76(-4.91%)
Mar 21, 2012	36.25	36.53	35.85	35.91	1,461,966	-0.39(-1.07%)
Mar 20, 2012	37.11	37.11	36.20	36.30	2,041,999	-1.26(-3.34%)
Mar 19, 2012	37.51	37.88	37.24	37.55	1,151,406	-0.05(-0.13%)
Mar 16, 2012	37.86	38.72	37.37	37.60	1,421,739	-0.11(-0.29%)
Mar 15, 2012	37.02	37.88	36.77	37.71	1,541,015	+0.81(+2.20%)
Mar 14, 2012	37.61	37.77	36.61	36.90	1,518,714	-0.87(-2.29%)
Mar 13, 2012	36.60	37.78	36.47	37.77	2,196,514	+1.47(+4.05%)
Mar 12, 2012	36.46	36.81	36.02	36.30	1,007,362	-0.32(-0.87%)
Mar 09, 2012	36.46	36.96	36.32	36.62	922,430	+0.18(+0.50%)
Mar 08, 2012	36.40	36.72	36.08	36.43	934,235	+0.41(+1.12%)
Mar 07, 2012	35.72	36.23	35.66	36.03	1,585,120	+0.41(+1.14%)
Mar 06, 2012	36.17	36.19	35.23	35.62	2,989,796	-1.29(-3.49%)
Mar 05, 2012	38.29	38.47	36.54	36.91	2,062,594	-1.59(-4.13%)
Mar 02, 2012	38.40	38.83	38.11	38.50	1,065,811	+0.04(+0.10%)
Mar 01, 2012	38.09	38.57	37.89	38.46	1,789,703	+0.67(+1.77%)
Feb 29, 2012	38.29	38.71	37.69	37.79	1,835,403	-0.48(-1.27%)
Feb 28, 2012	38.43	38.91	38.17	38.28	1,984,345	-0.15(-0.39%)
Feb 27, 2012	38.02	38.97	37.61	38.43	1,969,516	-0.12(-0.31%)
Feb 24, 2012	38.70	38.86	38.32	38.55	1,790,813	-0.15(-0.39%)
Feb 23, 2012	39.63	39.66	37.41	38.70	4,839,416	-1.06(-2.66%)
Feb 22, 2012	40.63	40.67	39.44	39.75	1,589,513	-1.09(-2.66%)
Feb 21, 2012	41.60	41.74	40.50	40.84	1,021,398	-0.41(-1.00%)
Feb 17, 2012	41.26	41.78	41.19	41.26	1,085,616	+0.11(+0.27%)
Feb 16, 2012	39.67	41.60	39.67	41.14	2,051,153	+1.14(+2.84%)
Feb 15, 2012	40.18	40.47	39.78	40.01	1,436,085	-0.06(-0.16%)
Feb 14, 2012	40.20	40.27	39.51	40.07	1,245,953	-0.35(-0.86%)
Feb 13, 2012	40.22	40.49	39.81	40.42	1,164,966	+0.71(+1.78%)
Feb 10, 2012	40.16	40.16	39.45	39.71	1,083,094	-1.11(-2.72%)
Feb 09, 2012	41.03	41.47	40.45	40.83	1,697,869	+0.49(+1.22%)
Feb 08, 2012	40.94	41.30	39.80	40.33	1,827,397	-0.69(-1.68%)
Feb 07, 2012	41.26	41.53	40.69	41.02	2,119,527	-0.46(-1.11%)
Feb 06, 2012	40.40	41.49	40.33	41.49	1,595,555	+0.84(+2.07%)
Feb 03, 2012	40.67	41.25	40.47	40.64	1,818,940	+0.52(+1.31%)
Feb 02, 2012	40.23	40.67	39.75	40.12	2,009,233	+0.00(+0.00%)
Feb 01, 2012	38.95	40.37	38.94	40.12	2,550,461	+1.42(+3.67%)
Jan 31, 2012	39.22	39.22	37.73	38.70	3,091,522	-0.48(-1.22%)
Jan 30, 2012	38.58	39.86	38.58	39.17	3,057,771	-0.20(-0.50%)
Jan 27, 2012	38.69	39.79	38.60	39.37	2,467,663	+1.03(+2.69%)
Jan 26, 2012	39.26	39.33	38.20	38.34	928,643	-0.62(-1.59%)
Jan 25, 2012	38.01	39.29	37.64	38.96	1,594,556	+0.83(+2.17%)
Jan 24, 2012	37.61	38.20	37.29	38.13	1,415,089	-0.02(-0.06%)
Jan 23, 2012	38.35	38.35	37.78	38.16	1,412,482	+0.14(+0.36%)
Jan 20, 2012	38.58	38.61	37.86	38.02	1,669,382	-0.75(-1.93%)
Jan 19, 2012	39.27	39.27	37.90	38.77	3,064,543	-0.16(-0.41%)
Jan 18, 2012	37.02	39.72	36.47	38.93	5,065,008	+1.97(+5.33%)
Jan 17, 2012	37.54	37.78	36.90	36.96	1,302,643	+0.04(+0.11%)
Jan 13, 2012	37.18	37.24	36.68	36.92	1,994,771	-0.52(-1.40%)
Jan 12, 2012	36.45	38.00	36.45	37.44	3,365,850	+1.03(+2.83%)
Jan 11, 2012	36.20	36.50	36.02	36.41	1,237,420	+0.11(+0.31%)
Jan 10, 2012	35.55	36.30	35.55	36.30	1,926,775	+1.36(+3.91%)
Jan 09, 2012	35.51	35.64	34.78	34.93	1,848,321	-0.43(-1.21%)
Jan 06, 2012	36.27	36.27	35.32	35.36	1,515,945	-0.91(-2.52%)
Jan 05, 2012	36.58	36.58	35.30	36.28	2,078,728	-0.60(-1.64%)
Jan 04, 2012	36.47	37.13	35.81	36.88	1,447,293	+1.75(+4.99%)
Dec 30, 2011	35.20	35.49	35.12	35.13	654,300	-0.11(-0.32%)
Dec 29, 2011	34.91	35.24	34.78	35.24	834,080	+0.53(+1.53%)
Dec 28, 2011	35.19	35.39	34.47	34.70	1,506,904	-0.60(-1.71%)
Dec 27, 2011	35.06	35.39	34.88	35.31	818,438	+0.15(+0.43%)
Dec 23, 2011	34.87	35.19	34.80	35.16	841,415	+0.83(+2.40%)
Dec 21, 2011	34.23	34.46	33.68	34.33	1,219,478	-0.09(-0.25%)
Dec 20, 2011	33.21	34.58	33.16	34.42	1,489,932	+1.92(+5.91%)
Dec 19, 2011	33.66	34.03	32.33	32.50	1,118,557	-0.94(-2.82%)
Dec 16, 2011	33.66	33.88	33.09	33.44	2,399,210	+0.17(+0.50%)
Dec 15, 2011	33.96	34.09	32.92	33.28	2,193,168	-0.10(-0.31%)
Dec 14, 2011	33.53	33.83	33.02	33.38	3,757,712	-0.26(-0.78%)
Dec 13, 2011	34.20	35.05	33.28	33.64	2,377,979	-0.15(-0.45%)
Dec 12, 2011	34.26	34.26	33.31	33.79	3,318,251	-1.21(-3.47%)
Dec 09, 2011	34.08	35.18	33.77	35.01	3,628,300	+0.74(+2.15%)
Dec 08, 2011	35.43	35.47	34.17	34.27	1,994,129	-1.55(-4.32%)
Dec 07, 2011	36.24	36.24	35.32	35.82	2,556,333	-0.83(-2.27%)
Dec 06, 2011	36.78	36.93	35.97	36.65	1,785,614	-0.13(-0.37%)
Dec 05, 2011	36.87	37.26	36.51	36.78	2,015,889	+0.63(+1.73%)
Dec 02, 2011	37.12	37.25	36.05	36.16	1,412,746	-0.45(-1.24%)
Dec 01, 2011	36.67	37.13	36.04	36.61	1,941,923	-0.28(-0.75%)
Nov 30, 2011	36.32	37.29	36.09	36.89	3,719,076	+3.12(+9.23%)
Nov 29, 2011	34.13	34.13	33.36	33.77	2,353,105	-0.19(-0.56%)
Nov 28, 2011	33.49	34.52	33.39	33.96	2,888,914	+1.85(+5.76%)
Nov 25, 2011	31.52	32.40	31.52	32.11	1,523,092	+0.34(+1.07%)
Nov 23, 2011	32.50	32.59	31.23	31.77	3,573,615	-1.08(-3.29%)
Nov 22, 2011	32.47	33.09	32.17	32.85	3,908,566	+0.17(+0.51%)
Nov 21, 2011	31.52	32.69	31.52	32.68	4,765,384	+0.29(+0.88%)
Nov 18, 2011	32.29	32.85	32.09	32.40	2,023,887	+0.52(+1.62%)
Nov 17, 2011	33.89	34.08	31.52	31.88	2,957,557	-2.01(-5.92%)
Nov 16, 2011	33.89	34.60	33.68	33.89	2,254,208	-0.55(-1.59%)
Nov 15, 2011	34.63	34.86	33.97	34.44	1,157,316	-0.23(-0.66%)
Nov 14, 2011	34.90	35.16	34.39	34.66	1,412,330	-0.29(-0.82%)
Nov 11, 2011	34.97	35.21	34.63	34.95	2,691,444	+0.71(+2.09%)
Nov 10, 2011	34.66	34.70	33.50	34.24	1,519,883	+0.53(+1.58%)
Nov 09, 2011	33.69	34.70	33.47	33.70	1,900,604	-1.88(-5.28%)
Nov 08, 2011	35.10	35.79	34.63	35.59	2,241,843	+0.79(+2.26%)
Nov 07, 2011	34.84	35.21	33.99	34.80	1,041,324	-0.03(-0.09%)
Nov 04, 2011	34.70	35.21	33.96	34.83	1,445,235	-0.01(-0.02%)
Nov 03, 2011	34.28	35.00	33.54	34.84	1,915,161	+1.31(+3.90%)
Nov 02, 2011	33.51	34.03	32.74	33.53	2,161,595	+0.93(+2.85%)
Nov 01, 2011	32.06	33.61	31.59	32.60	3,403,018	-1.95(-5.65%)
Oct 31, 2011	35.70	35.71	34.51	34.55	2,366,874	-1.94(-5.33%)
Oct 28, 2011	35.70	36.78	35.40	36.50	2,247,519	+0.44(+1.21%)
Oct 27, 2011	35.36	36.46	34.95	36.06	3,458,626	+2.53(+7.55%)
Oct 26, 2011	33.72	33.86	32.07	33.53	3,810,622	+0.73(+2.23%)
Oct 25, 2011	33.21	34.49	31.53	32.80	5,417,859	-0.66(-1.97%)
Oct 24, 2011	31.94	33.59	31.78	33.46	4,620,343	+1.82(+5.77%)
Oct 21, 2011	30.29	31.69	30.29	31.63	3,030,622	+2.01(+6.78%)
Oct 20, 2011	29.71	29.86	28.56	29.63	4,452,057	+0.06(+0.19%)
Oct 19, 2011	31.00	31.08	29.49	29.57	2,781,510	-1.67(-5.36%)
Oct 18, 2011	30.74	31.75	29.83	31.25	3,688,906	+0.62(+2.02%)
Oct 17, 2011	32.18	32.20	30.54	30.63	1,890,337	-1.79(-5.51%)
Oct 14, 2011	31.39	32.71	31.25	32.41	3,048,333	+1.77(+5.77%)
Oct 13, 2011	31.24	31.35	29.87	30.64	2,393,089	-0.77(-2.45%)
Oct 12, 2011	30.66	32.03	30.48	31.41	2,761,585	+1.19(+3.93%)
Oct 11, 2011	30.31	30.71	29.84	30.22	1,616,167	+0.01(+0.03%)
Oct 10, 2011	29.34	30.52	29.34	30.22	2,128,261	+1.64(+5.74%)
Oct 07, 2011	29.49	30.18	28.09	28.58	4,059,195	-0.59(-2.04%)
Oct 06, 2011	28.01	29.27	27.99	29.17	4,752,793	+2.46(+9.19%)
Oct 05, 2011	25.03	26.90	24.69	26.71	3,421,195	+1.77(+7.08%)
Oct 04, 2011	24.65	25.22	23.32	24.95	5,906,864	-0.10(-0.38%)
Oct 03, 2011	25.57	26.50	25.00	25.04	3,405,547	-0.73(-2.83%)
Sep 30, 2011	27.72	27.73	25.74	25.77	7,652,931	-2.65(-9.34%)
Sep 29, 2011	30.00	30.46	28.23	28.43	5,028,939	-0.40(-1.40%)
Sep 28, 2011	31.22	31.45	28.67	28.83	3,438,427	-2.39(-7.66%)
Sep 27, 2011	31.18	32.61	30.96	31.22	3,232,364	+1.12(+3.71%)
Sep 26, 2011	28.88	30.17	28.24	30.10	2,452,815	+1.49(+5.20%)
Sep 23, 2011	28.16	29.45	27.94	28.62	2,962,854	+0.41(+1.46%)
Sep 22, 2011	29.34	29.61	27.15	28.20	6,464,011	-2.59(-8.41%)
Sep 21, 2011	34.10	34.10	30.75	30.79	3,600,457	-3.42(-10.00%)
Sep 20, 2011	34.56	34.77	33.71	34.22	2,391,563	-0.21(-0.60%)
Sep 19, 2011	34.03	34.77	33.57	34.42	1,695,431	-0.50(-1.43%)
Sep 16, 2011	35.11	35.25	34.58	34.92	1,689,373	-0.18(-0.52%)
Sep 15, 2011	34.78	35.32	34.11	35.10	1,853,021	+0.78(+2.29%)
Sep 14, 2011	34.18	34.79	33.19	34.32	2,295,164	+0.40(+1.19%)
Sep 13, 2011	32.44	34.17	32.44	33.92	2,338,166	+1.50(+4.62%)
Sep 12, 2011	31.62	32.86	31.58	32.42	1,906,087	+0.14(+0.44%)
Sep 09, 2011	33.32	33.63	32.01	32.28	3,011,148	-1.67(-4.92%)
Sep 08, 2011	34.12	34.75	33.47	33.95	2,329,233	-0.60(-1.74%)
Sep 07, 2011	33.72	34.59	33.47	34.55	2,972,589	+1.54(+4.66%)
Sep 06, 2011	33.50	33.70	31.91	33.01	5,960,200	-1.82(-5.23%)
Sep 02, 2011	35.53	35.68	34.48	34.83	2,923,859	-1.94(-5.28%)
Sep 01, 2011	38.02	38.03	36.68	36.78	3,834,146	-0.47(-1.26%)
Aug 31, 2011	37.00	37.91	36.80	37.24	3,850,700	+0.77(+2.11%)
Aug 30, 2011	35.84	36.72	35.73	36.47	1,592,102	+0.39(+1.08%)
Aug 29, 2011	35.01	36.12	34.82	36.09	2,366,650	+1.36(+3.92%)
Aug 26, 2011	32.22	34.74	31.89	34.72	3,350,047	+2.12(+6.49%)
Aug 25, 2011	33.39	33.65	32.44	32.61	2,044,980	-0.34(-1.03%)
Aug 24, 2011	31.81	33.04	31.61	32.95	3,035,182	+1.03(+3.23%)
Aug 23, 2011	30.12	31.93	29.69	31.92	3,280,665	+1.97(+6.59%)
Aug 22, 2011	31.55	31.70	29.80	29.95	2,570,002	-0.53(-1.74%)
Aug 19, 2011	30.49	31.97	30.37	30.48	2,494,067	-0.67(-2.14%)
Aug 18, 2011	32.39	32.46	30.59	31.14	4,180,017	-2.92(-8.58%)
Aug 17, 2011	34.90	35.59	33.93	34.07	3,271,691	-0.59(-1.69%)
Aug 16, 2011	35.14	35.90	34.36	34.65	3,439,185	-1.28(-3.57%)
Aug 15, 2011	35.30	35.95	35.20	35.94	3,624,061	+1.24(+3.59%)
Aug 12, 2011	33.56	35.01	33.42	34.69	3,846,279	+1.39(+4.16%)
Aug 11, 2011	31.68	33.93	31.53	33.31	4,144,100	+1.96(+6.27%)
Aug 10, 2011	31.59	33.09	30.71	31.34	3,546,559	-1.83(-5.52%)
Aug 09, 2011	32.86	33.37	30.83	33.17	4,680,246	+3.11(+10.36%)
Aug 08, 2011	32.86	33.44	29.34	30.06	5,969,817	-4.65(-13.40%)
Aug 05, 2011	36.43	36.44	33.83	34.71	5,789,551	-0.94(-2.64%)
Aug 04, 2011	38.52	38.52	35.63	35.65	5,682,489	-3.33(-8.54%)
Aug 03, 2011	40.40	40.60	36.98	38.98	6,741,352	-1.29(-3.21%)
Aug 02, 2011	42.85	43.14	40.24	40.27	3,966,315	-2.99(-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.