Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	48.70	48.86	47.80	47.94	63,885,164	-0.71(-1.45%)
May 30, 2012	49.43	49.61	48.52	48.64	32,138,444	-1.30(-2.61%)
May 29, 2012	50.38	50.38	49.58	49.95	26,131,646	-0.09(-0.18%)
May 25, 2012	50.52	50.58	49.80	50.04	20,924,600	-0.32(-0.64%)
May 24, 2012	50.17	50.47	49.81	50.36	23,150,424	+0.35(+0.69%)
May 23, 2012	49.86	50.04	48.75	50.02	28,839,422	+0.05(+0.11%)
May 22, 2012	50.08	50.50	49.70	49.96	22,619,568	-0.05(-0.11%)
May 21, 2012	49.64	50.07	49.42	50.02	22,521,826	+0.35(+0.70%)
May 18, 2012	50.22	50.43	49.40	49.67	35,672,552	-0.27(-0.54%)
May 17, 2012	50.08	50.36	49.80	49.94	29,034,010	-0.16(-0.32%)
May 16, 2012	49.97	50.69	49.86	50.09	24,655,760	+0.23(+0.46%)
May 15, 2012	49.99	50.44	49.70	49.86	25,846,744	-0.20(-0.40%)
May 14, 2012	50.16	50.27	49.97	50.06	20,792,196	-0.60(-1.18%)
May 11, 2012	50.41	51.08	50.32	50.66	19,786,920	+0.16(+0.31%)
May 10, 2012	50.83	50.96	50.33	50.50	21,709,182	+0.06(+0.12%)
May 09, 2012	50.28	50.90	50.18	50.44	28,784,270	-0.43(-0.85%)
May 08, 2012	50.71	51.02	50.20	50.87	32,380,562	-0.28(-0.54%)
May 07, 2012	51.04	51.34	50.92	51.15	19,848,984	-0.05(-0.11%)
May 04, 2012	51.53	51.65	51.10	51.20	24,866,978	-0.65(-1.26%)
May 03, 2012	52.29	52.31	51.65	51.86	16,513,684	-0.33(-0.64%)
May 02, 2012	52.41	52.46	51.97	52.19	18,347,108	-0.51(-0.97%)
May 01, 2012	52.35	52.99	52.15	52.70	22,821,526	+0.42(+0.81%)
Apr 30, 2012	52.05	52.56	51.99	52.28	19,382,130	+0.16(+0.30%)
Apr 27, 2012	52.37	52.49	52.05	52.12	17,332,102	+0.01(+0.01%)
Apr 26, 2012	51.63	52.19	51.56	52.11	28,511,634	-0.47(-0.90%)
Apr 25, 2012	52.46	52.79	51.90	52.59	30,516,430	+0.33(+0.63%)
Apr 24, 2012	51.85	52.31	51.85	52.26	19,212,432	+0.38(+0.72%)
Apr 23, 2012	51.18	52.03	51.10	51.88	25,099,562	+0.24(+0.46%)
Apr 20, 2012	51.80	52.02	51.48	51.65	28,435,426	+0.01(+0.02%)
Apr 19, 2012	51.77	52.02	51.45	51.63	26,384,918	-0.28(-0.55%)
Apr 18, 2012	51.50	52.10	51.48	51.92	21,466,114	+0.18(+0.35%)
Apr 17, 2012	51.25	51.83	51.20	51.74	23,465,576	+0.87(+1.71%)
Apr 16, 2012	50.40	51.10	50.33	50.87	28,945,988	+0.64(+1.28%)
Apr 13, 2012	50.24	50.67	50.17	50.22	22,888,854	-0.39(-0.78%)
Apr 12, 2012	50.04	50.70	49.87	50.62	25,213,490	+0.54(+1.09%)
Apr 11, 2012	50.32	50.47	49.74	50.07	26,188,074	+0.32(+0.65%)
Apr 10, 2012	50.71	50.71	49.58	49.75	33,021,566	-1.04(-2.04%)
Apr 09, 2012	50.85	51.08	50.67	50.79	18,212,078	-0.57(-1.11%)
Apr 05, 2012	51.20	51.70	51.07	51.36	19,740,716	-0.10(-0.19%)
Apr 04, 2012	51.65	51.68	51.16	51.45	28,263,448	-0.51(-0.99%)
Apr 03, 2012	52.52	52.54	51.47	51.97	29,257,908	-0.75(-1.42%)
Apr 02, 2012	52.43	53.08	52.26	52.72	22,880,058	+0.21(+0.39%)
Mar 30, 2012	52.36	52.53	52.13	52.51	21,422,518	+0.39(+0.76%)
Mar 29, 2012	51.66	52.15	51.41	52.12	21,800,180	+0.13(+0.26%)
Mar 28, 2012	52.29	52.36	51.55	51.99	26,682,060	-0.46(-0.88%)
Mar 27, 2012	52.76	52.83	52.40	52.45	20,660,102	-0.25(-0.47%)
Mar 26, 2012	52.18	52.83	52.11	52.69	28,633,360	+0.90(+1.73%)
Mar 23, 2012	51.68	52.06	51.48	51.80	20,741,098	+0.13(+0.26%)
Mar 22, 2012	51.76	52.03	51.53	51.67	22,931,338	-0.41(-0.79%)
Mar 21, 2012	52.43	52.43	51.93	52.08	23,473,076	-0.36(-0.68%)
Mar 20, 2012	52.35	52.74	52.26	52.43	22,484,388	-0.24(-0.45%)
Mar 19, 2012	52.12	52.79	52.09	52.67	17,788,344	+0.33(+0.64%)
Mar 16, 2012	52.19	52.61	52.02	52.34	51,187,368	+0.21(+0.41%)
Mar 15, 2012	52.00	52.19	51.62	52.13	23,987,108	+0.04(+0.08%)
Mar 14, 2012	52.43	52.57	51.91	52.08	26,734,896	-0.51(-0.97%)
Mar 13, 2012	52.00	52.63	51.83	52.59	27,834,798	+0.79(+1.53%)
Mar 12, 2012	51.16	51.92	50.94	51.80	31,403,498	+0.76(+1.48%)
Mar 09, 2012	51.50	51.54	50.89	51.04	28,147,234	-0.32(-0.62%)
Mar 08, 2012	51.47	51.75	51.24	51.36	31,433,200	-0.61(-1.17%)
Mar 07, 2012	52.08	52.14	51.58	51.97	24,388,718	-0.02(-0.04%)
Mar 06, 2012	52.22	52.36	51.72	51.99	27,264,154	-0.70(-1.32%)
Mar 05, 2012	52.17	52.73	52.02	52.68	21,145,556	+0.41(+0.79%)
Mar 02, 2012	52.47	52.52	51.98	52.27	18,740,466	-0.30(-0.58%)
Mar 01, 2012	52.36	52.78	52.32	52.57	20,873,826	+0.20(+0.38%)
Feb 29, 2012	52.95	52.97	52.20	52.37	30,213,604	-0.39(-0.73%)
Feb 28, 2012	52.82	52.94	52.40	52.76	23,646,502	-0.05(-0.10%)
Feb 27, 2012	52.77	53.18	52.54	52.82	21,999,098	-0.07(-0.13%)
Feb 24, 2012	52.90	52.96	52.68	52.88	17,790,050	+0.19(+0.37%)
Feb 23, 2012	52.42	52.78	52.36	52.69	20,487,322	+0.06(+0.11%)
Feb 22, 2012	52.58	52.83	52.46	52.63	19,791,386	+0.21(+0.40%)
Feb 21, 2012	52.09	52.54	52.09	52.42	25,565,338	+0.58(+1.11%)
Feb 17, 2012	52.11	52.14	51.42	51.84	27,424,754	+0.13(+0.25%)
Feb 16, 2012	51.13	51.84	50.91	51.71	24,396,590	+0.78(+1.53%)
Feb 15, 2012	51.38	51.42	50.81	50.93	22,975,696	-0.33(-0.65%)
Feb 14, 2012	51.11	51.29	50.77	51.27	21,407,404	+0.15(+0.30%)
Feb 13, 2012	51.07	51.22	50.79	51.11	18,949,042	+0.38(+0.74%)
Feb 10, 2012	50.87	50.92	50.47	50.74	25,324,968	-0.65(-1.27%)
Feb 09, 2012	51.67	51.88	51.27	51.39	28,198,374	-0.27(-0.52%)
Feb 08, 2012	51.97	52.20	51.30	51.66	24,381,808	-0.33(-0.64%)
Feb 07, 2012	51.32	52.05	51.15	51.99	26,266,998	+0.36(+0.69%)
Feb 06, 2012	51.11	51.70	50.88	51.64	24,910,942	+0.50(+0.98%)
Feb 03, 2012	50.73	51.19	50.61	51.14	26,811,606	+0.84(+1.66%)
Feb 02, 2012	50.75	50.79	50.10	50.30	29,925,482	-0.27(-0.52%)
Feb 01, 2012	50.72	50.92	50.21	50.56	36,975,888	+0.14(+0.27%)
Jan 31, 2012	51.14	51.39	50.26	50.43	45,213,012	-1.05(-2.05%)
Jan 30, 2012	51.35	51.49	50.94	51.48	29,670,538	-0.20(-0.40%)
Jan 27, 2012	51.93	52.09	51.65	51.68	26,534,564	-0.57(-1.08%)
Jan 26, 2012	52.77	52.82	52.09	52.25	26,002,440	-0.27(-0.52%)
Jan 25, 2012	52.25	52.62	51.67	52.52	30,227,310	+0.02(+0.05%)
Jan 24, 2012	52.44	52.52	52.18	52.50	20,531,784	-0.17(-0.33%)
Jan 23, 2012	52.69	52.96	52.41	52.67	25,487,976	-0.01(-0.02%)
Jan 20, 2012	52.44	52.68	52.22	52.68	31,920,674	+0.28(+0.53%)
Jan 19, 2012	51.99	52.53	51.65	52.41	27,205,506	+0.35(+0.67%)
Jan 18, 2012	51.37	52.09	51.16	52.06	27,822,568	+0.46(+0.89%)
Jan 17, 2012	51.64	51.87	51.43	51.60	25,952,182	+0.49(+0.95%)
Jan 13, 2012	50.68	51.14	50.47	51.11	25,825,552	+0.08(+0.17%)
Jan 12, 2012	50.82	51.14	50.55	51.03	28,824,200	-0.20(-0.40%)
Jan 11, 2012	51.25	51.43	50.87	51.23	24,629,804	-0.39(-0.75%)
Jan 10, 2012	51.83	51.91	51.41	51.62	21,722,336	+0.13(+0.26%)
Jan 09, 2012	51.19	51.57	51.17	51.49	19,369,950	+0.23(+0.45%)
Jan 06, 2012	51.74	51.79	51.25	51.26	26,474,142	-0.39(-0.75%)
Jan 05, 2012	51.57	51.76	51.14	51.64	28,982,758	-0.16(-0.30%)
Jan 04, 2012	51.66	51.88	51.25	51.80	26,787,252	+0.76(+1.49%)
Dec 30, 2011	51.24	51.36	50.93	51.04	16,223,394	-0.31(-0.60%)
Dec 29, 2011	50.64	51.38	50.64	51.35	16,697,190	+0.66(+1.29%)
Dec 28, 2011	51.28	51.45	50.59	50.69	21,197,028	-0.66(-1.29%)
Dec 27, 2011	51.17	51.56	51.16	51.35	16,845,016	+0.04(+0.07%)
Dec 23, 2011	50.75	51.32	50.71	51.32	17,023,472	+1.26(+2.53%)
Dec 21, 2011	49.39	50.19	49.38	50.05	31,800,012	+0.67(+1.37%)
Dec 20, 2011	48.57	49.38	48.54	49.38	35,117,260	+1.49(+3.11%)
Dec 19, 2011	48.32	48.45	47.80	47.89	26,650,372	-0.38(-0.79%)
Dec 16, 2011	48.62	48.72	48.10	48.27	55,574,884	+0.08(+0.16%)
Dec 15, 2011	48.13	48.54	48.04	48.19	29,799,244	+0.36(+0.74%)
Dec 14, 2011	47.93	48.27	47.37	47.84	39,743,928	-0.66(-1.35%)
Dec 13, 2011	48.54	49.26	48.26	48.49	36,300,504	+0.29(+0.60%)
Dec 12, 2011	48.61	48.83	47.70	48.20	29,627,674	-0.78(-1.59%)
Dec 09, 2011	48.55	49.23	48.38	48.98	36,273,656	+0.89(+1.84%)
Dec 08, 2011	48.63	48.69	47.90	48.10	30,609,812	-0.73(-1.49%)
Dec 07, 2011	48.54	49.29	48.38	48.82	32,620,534	+0.16(+0.32%)
Dec 06, 2011	48.55	49.16	48.35	48.67	33,416,472	+0.22(+0.46%)
Dec 05, 2011	48.70	48.88	48.05	48.45	30,381,404	+0.40(+0.83%)
Dec 02, 2011	48.58	48.62	47.96	48.05	32,318,608	+0.00(+0.00%)
Dec 01, 2011	48.29	48.38	47.79	48.05	28,246,852	-0.39(-0.81%)
Nov 30, 2011	47.22	48.49	47.19	48.44	56,347,044	+2.11(+4.56%)
Nov 29, 2011	46.01	46.67	45.85	46.33	32,828,168	+0.66(+1.44%)
Nov 28, 2011	45.67	46.07	45.36	45.67	33,459,540	+1.17(+2.63%)
Nov 25, 2011	44.87	45.28	44.50	44.50	17,029,028	-0.41(-0.91%)
Nov 23, 2011	45.18	45.36	44.88	44.91	38,747,448	-0.87(-1.91%)
Nov 22, 2011	45.99	46.43	45.69	45.78	31,407,372	-0.53(-1.14%)
Nov 21, 2011	46.08	46.57	45.80	46.31	33,551,310	-0.60(-1.27%)
Nov 18, 2011	47.10	47.38	46.43	46.91	38,374,128	+0.02(+0.05%)
Nov 17, 2011	47.04	47.83	46.43	46.89	43,117,284	-0.23(-0.50%)
Nov 16, 2011	47.11	48.02	47.01	47.12	33,838,520	-0.51(-1.06%)
Nov 15, 2011	47.49	48.08	47.27	47.63	32,340,518	+0.08(+0.16%)
Nov 14, 2011	47.89	48.02	47.20	47.55	22,567,226	-0.46(-0.95%)
Nov 11, 2011	47.95	48.14	47.78	48.01	25,133,680	+0.61(+1.30%)
Nov 10, 2011	47.29	47.58	46.75	47.39	31,002,102	+0.79(+1.69%)
Nov 09, 2011	46.91	47.52	46.39	46.60	40,069,572	-1.43(-2.97%)
Nov 08, 2011	47.72	48.10	47.35	48.03	31,591,688	+0.53(+1.12%)
Nov 07, 2011	47.18	47.58	46.76	47.50	30,065,478	+0.50(+1.06%)
Nov 04, 2011	46.73	47.06	46.32	47.00	30,393,170	-0.20(-0.43%)
Nov 03, 2011	46.81	47.29	46.36	47.21	40,895,532	+0.89(+1.93%)
Nov 02, 2011	46.31	46.45	45.79	46.31	36,350,152	+0.86(+1.88%)
Nov 01, 2011	45.39	46.16	45.17	45.46	59,877,328	-1.29(-2.75%)
Oct 31, 2011	48.24	48.27	46.69	46.75	51,111,288	-2.03(-4.16%)
Oct 28, 2011	48.48	49.08	48.15	48.77	36,343,708	-0.24(-0.49%)
Oct 27, 2011	49.03	49.21	48.30	49.01	59,298,896	+0.48(+1.00%)
Oct 26, 2011	47.98	48.65	47.46	48.53	45,388,800	+0.98(+2.05%)
Oct 25, 2011	47.79	48.18	47.32	47.55	39,143,388	-0.44(-0.91%)
Oct 24, 2011	47.84	48.19	47.62	47.99	33,176,620	+0.02(+0.05%)
Oct 21, 2011	47.64	47.98	47.40	47.97	46,533,068	+0.85(+1.80%)
Oct 20, 2011	46.88	47.36	46.59	47.12	37,130,272	+0.17(+0.36%)
Oct 19, 2011	47.03	47.43	46.64	46.95	34,931,436	-0.28(-0.58%)
Oct 18, 2011	46.43	47.60	46.10	47.22	39,889,136	+0.85(+1.83%)
Oct 17, 2011	46.61	46.98	46.16	46.37	31,466,382	-0.38(-0.82%)
Oct 14, 2011	46.15	46.83	46.13	46.76	29,855,656	+1.04(+2.28%)
Oct 13, 2011	45.63	45.97	45.40	45.72	32,642,644	-0.47(-1.02%)
Oct 12, 2011	45.94	46.49	45.68	46.19	37,149,512	+0.53(+1.17%)
Oct 11, 2011	45.36	45.90	45.32	45.66	29,825,348	-0.01(-0.01%)
Oct 10, 2011	44.73	45.67	44.69	45.66	34,167,040	+1.63(+3.70%)
Oct 07, 2011	44.58	44.61	43.72	44.03	39,382,464	-0.20(-0.45%)
Oct 06, 2011	43.66	44.30	43.66	44.23	41,545,828	-0.04(-0.08%)
Oct 05, 2011	43.50	44.30	43.23	44.27	47,174,508	+0.67(+1.54%)
Oct 04, 2011	42.05	43.79	41.43	43.60	60,891,596	+1.01(+2.36%)
Oct 03, 2011	43.04	43.76	42.59	42.59	51,773,420	-0.89(-2.04%)
Sep 30, 2011	43.55	44.65	43.48	43.48	51,655,268	-0.75(-1.69%)
Sep 29, 2011	43.77	44.32	43.50	44.23	46,296,960	+1.08(+2.51%)
Sep 28, 2011	43.36	44.47	43.02	43.14	43,477,904	-0.50(-1.15%)
Sep 27, 2011	43.90	44.50	43.35	43.64	44,582,260	+0.71(+1.66%)
Sep 26, 2011	41.91	43.03	41.60	42.93	50,687,908	+1.44(+3.48%)
Sep 23, 2011	40.98	41.97	40.66	41.49	44,408,308	+0.04(+0.10%)
Sep 22, 2011	41.87	42.18	40.81	41.45	72,205,448	-1.63(-3.79%)
Sep 21, 2011	44.23	44.47	43.00	43.08	39,767,404	-1.22(-2.76%)
Sep 20, 2011	44.22	44.88	43.96	44.30	34,112,308	+0.19(+0.42%)
Sep 19, 2011	43.64	44.36	43.40	44.12	33,113,484	-0.51(-1.14%)
Sep 16, 2011	44.61	44.75	44.04	44.63	57,891,840	+0.32(+0.73%)
Sep 15, 2011	43.96	44.33	43.51	44.30	36,511,520	+0.82(+1.89%)
Sep 14, 2011	43.08	44.15	42.60	43.48	43,478,660	+0.59(+1.38%)
Sep 13, 2011	42.96	43.09	42.39	42.89	38,130,448	-0.11(-0.26%)
Sep 12, 2011	42.11	43.03	41.82	43.00	43,777,412	+0.50(+1.17%)
Sep 09, 2011	43.20	43.44	42.26	42.51	46,723,784	-1.08(-2.49%)
Sep 08, 2011	43.93	44.50	43.42	43.59	37,478,060	-0.50(-1.13%)
Sep 07, 2011	43.24	44.09	42.95	44.09	38,603,372	+1.50(+3.51%)
Sep 06, 2011	41.99	42.69	41.85	42.59	42,431,492	-0.59(-1.37%)
Sep 02, 2011	43.17	43.51	42.80	43.18	35,201,212	-0.81(-1.84%)
Sep 01, 2011	44.39	44.81	43.97	43.99	39,079,520	-0.32(-0.72%)
Aug 31, 2011	44.51	44.82	43.90	44.31	48,756,404	+0.07(+0.15%)
Aug 30, 2011	44.05	44.54	43.68	44.24	37,481,696	-0.13(-0.28%)
Aug 29, 2011	43.90	44.43	43.69	44.37	31,685,014	+0.89(+2.04%)
Aug 26, 2011	42.43	43.70	42.03	43.48	45,068,660	+0.52(+1.21%)
Aug 25, 2011	44.08	44.25	42.66	42.96	51,619,800	-1.06(-2.41%)
Aug 24, 2011	43.67	44.21	43.26	44.02	38,009,344	-0.07(-0.16%)
Aug 23, 2011	42.26	44.18	42.21	44.09	63,579,024	+2.08(+4.96%)
Aug 22, 2011	43.19	43.20	41.65	42.01	45,433,516	+0.23(+0.54%)
Aug 19, 2011	41.94	43.09	41.71	41.78	58,362,556	-0.68(-1.61%)
Aug 18, 2011	43.35	43.57	42.03	42.47	59,233,044	-1.93(-4.34%)
Aug 17, 2011	44.47	44.75	44.00	44.39	30,519,582	+0.40(+0.90%)
Aug 16, 2011	43.91	44.50	43.60	44.00	44,003,588	-0.47(-1.06%)
Aug 15, 2011	43.72	44.52	43.55	44.47	39,070,644	+1.37(+3.18%)
Aug 12, 2011	43.32	43.76	42.86	43.10	52,002,128	+0.25(+0.59%)
Aug 11, 2011	41.19	43.34	41.08	42.85	84,075,600	+2.13(+5.22%)
Aug 10, 2011	42.35	42.50	40.38	40.72	79,781,352	-1.88(-4.41%)
Aug 09, 2011	43.26	42.74	39.86	42.60	103,813,720	+0.86(+2.07%)
Aug 08, 2011	43.26	43.67	41.57	41.74	98,966,232	-2.75(-6.19%)
Aug 05, 2011	44.61	45.07	42.86	44.49	79,316,336	+0.58(+1.33%)
Aug 04, 2011	45.60	45.87	43.72	43.91	71,675,328	-2.31(-4.99%)
Aug 03, 2011	46.35	46.44	45.47	46.22	47,710,676	-0.07(-0.15%)
Aug 02, 2011	46.92	47.34	46.28	46.29	47,771,652	-1.05(-2.21%)
Aug 01, 2011	48.06	48.28	46.83	47.34	38,449,824	-0.11(-0.24%)
Jul 29, 2011	48.04	48.10	47.43	47.45	44,746,732	-0.99(-2.05%)
Jul 28, 2011	48.61	49.03	48.26	48.44	41,293,292	-1.10(-2.22%)
Jul 27, 2011	49.83	50.10	49.50	49.54	33,326,762	-0.63(-1.26%)
Jul 26, 2011	50.35	50.61	49.98	50.17	27,286,206	-0.12(-0.24%)
Jul 25, 2011	50.07	50.63	50.07	50.29	23,554,108	-0.39(-0.76%)
Jul 22, 2011	50.74	50.76	50.49	50.68	22,119,110	+0.12(+0.24%)
Jul 21, 2011	49.87	50.69	49.80	50.56	35,891,020	+1.02(+2.06%)
Jul 20, 2011	49.86	49.89	49.46	49.54	21,538,034	-0.20(-0.39%)
Jul 19, 2011	49.30	49.81	49.24	49.73	27,619,398	+0.58(+1.19%)
Jul 18, 2011	48.94	49.27	48.81	49.15	29,164,156	-0.21(-0.42%)
Jul 15, 2011	49.01	49.41	48.92	49.36	38,190,580	+0.45(+0.92%)
Jul 14, 2011	49.39	49.42	48.82	48.91	32,644,574	-0.14(-0.29%)
Jul 13, 2011	48.92	49.63	48.81	49.05	31,974,450	+0.35(+0.72%)
Jul 12, 2011	48.47	49.36	48.47	48.70	38,069,856	-0.01(-0.01%)
Jul 11, 2011	48.35	48.83	48.24	48.70	34,836,848	-0.31(-0.63%)
Jul 08, 2011	48.51	49.08	48.45	49.01	30,834,004	+0.04(+0.07%)
Jul 07, 2011	48.92	49.12	48.69	48.98	30,905,706	+0.47(+0.97%)
Jul 06, 2011	48.41	48.56	48.08	48.51	25,294,308	-0.02(-0.04%)
Jul 05, 2011	48.35	48.84	48.32	48.53	31,713,584	-0.24(-0.50%)
Jul 01, 2011	48.28	48.82	47.93	48.77	30,352,412	+0.37(+0.77%)
Jun 30, 2011	47.81	48.41	47.74	48.40	33,533,906	+0.67(+1.41%)
Jun 29, 2011	47.49	47.87	47.11	47.72	31,781,376	+0.37(+0.78%)
Jun 28, 2011	46.72	47.37	46.61	47.35	30,976,520	+1.02(+2.19%)
Jun 27, 2011	45.72	46.67	45.62	46.34	34,655,008	+0.68(+1.48%)
Jun 24, 2011	46.71	46.76	45.66	45.66	61,029,484	-0.99(-2.12%)
Jun 23, 2011	46.83	46.83	45.93	46.65	50,506,876	-0.82(-1.73%)
Jun 22, 2011	47.67	47.97	47.32	47.47	31,298,602	-0.45(-0.93%)
Jun 21, 2011	47.71	48.24	47.58	47.91	30,095,364	+0.51(+1.08%)
Jun 20, 2011	47.26	47.50	47.24	47.40	26,629,882	+0.41(+0.87%)
Jun 17, 2011	47.49	47.55	46.80	46.99	42,826,292	-0.12(-0.25%)
Jun 16, 2011	46.74	47.28	46.58	47.11	32,014,860	+0.33(+0.71%)
Jun 15, 2011	47.30	47.51	46.61	46.78	36,513,264	-1.02(-2.14%)
Jun 14, 2011	47.60	48.06	47.54	47.80	27,650,632	+0.68(+1.45%)
Jun 13, 2011	47.57	47.93	46.88	47.12	30,022,926	-0.33(-0.69%)
Jun 10, 2011	48.14	48.14	47.41	47.44	31,898,568	-0.83(-1.72%)
Jun 09, 2011	48.31	48.57	48.15	48.28	29,704,604	+0.25(+0.52%)
Jun 08, 2011	47.94	48.69	47.88	48.03	39,629,420	+0.45(+0.95%)
Jun 07, 2011	47.94	48.22	47.56	47.57	27,266,294	-0.17(-0.36%)
Jun 06, 2011	48.13	48.28	47.62	47.75	26,846,980	-0.53(-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.