Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	50.83	51.19	50.48	50.81	6,126,908	-0.02(-0.05%)
May 30, 2012	51.20	51.24	50.62	50.83	4,480,792	-0.77(-1.49%)
May 29, 2012	51.39	51.77	51.24	51.60	3,559,015	+0.57(+1.12%)
May 25, 2012	51.08	51.28	50.80	51.03	3,898,279	-0.12(-0.24%)
May 24, 2012	51.14	51.16	50.58	51.15	3,857,694	+0.11(+0.21%)
May 23, 2012	50.18	51.09	49.93	51.04	5,329,119	+0.40(+0.80%)
May 22, 2012	50.98	51.15	50.37	50.64	4,985,558	-0.20(-0.39%)
May 21, 2012	50.49	50.94	50.41	50.84	3,968,773	+0.57(+1.14%)
May 18, 2012	51.03	51.03	50.12	50.27	5,985,668	-0.50(-0.98%)
May 17, 2012	51.50	51.55	50.71	50.77	4,613,878	-0.61(-1.18%)
May 16, 2012	51.71	51.93	51.32	51.37	4,602,884	+0.04(+0.07%)
May 15, 2012	51.44	51.74	51.17	51.34	4,363,326	-0.03(-0.06%)
May 14, 2012	51.14	51.80	51.01	51.37	4,397,740	-0.54(-1.04%)
May 11, 2012	51.75	52.35	51.61	51.90	4,347,410	-0.24(-0.46%)
May 10, 2012	52.15	52.48	51.99	52.14	4,726,297	-0.08(-0.16%)
May 09, 2012	51.85	52.57	51.46	52.23	5,335,772	-0.17(-0.33%)
May 08, 2012	52.14	52.59	51.65	52.40	4,529,175	-0.27(-0.51%)
May 07, 2012	52.48	53.04	52.48	52.67	4,600,862	-0.39(-0.74%)
May 04, 2012	53.36	53.41	52.84	53.07	4,718,448	-0.43(-0.81%)
May 03, 2012	53.56	53.77	53.33	53.50	3,915,939	-0.08(-0.15%)
May 02, 2012	53.36	53.62	53.20	53.57	3,509,313	-0.05(-0.09%)
May 01, 2012	53.34	53.83	53.11	53.62	3,834,047	+0.14(+0.27%)
Apr 30, 2012	53.41	53.54	53.10	53.48	3,463,674	+0.00(+0.00%)
Apr 27, 2012	53.51	53.59	53.11	53.48	4,169,687	+0.02(+0.04%)
Apr 26, 2012	53.02	53.60	52.97	53.45	4,597,138	+0.31(+0.59%)
Apr 25, 2012	53.25	53.42	52.96	53.14	4,950,824	+0.19(+0.35%)
Apr 24, 2012	53.46	53.71	52.89	52.96	9,526,445	+0.81(+1.56%)
Apr 23, 2012	51.78	52.21	51.48	52.14	4,628,891	-0.21(-0.40%)
Apr 20, 2012	52.06	52.54	52.01	52.35	5,308,990	+0.41(+0.78%)
Apr 19, 2012	52.18	52.39	51.55	51.95	4,285,914	-0.20(-0.38%)
Apr 18, 2012	52.01	52.44	51.88	52.14	2,976,931	-0.19(-0.37%)
Apr 17, 2012	51.89	52.47	51.86	52.34	3,933,716	+0.63(+1.22%)
Apr 16, 2012	51.49	52.02	51.42	51.71	5,113,654	+0.42(+0.83%)
Apr 13, 2012	51.76	51.82	51.21	51.28	4,360,561	-0.70(-1.35%)
Apr 12, 2012	51.29	52.02	50.92	51.98	4,137,160	+0.90(+1.77%)
Apr 11, 2012	51.08	51.28	50.94	51.08	4,223,634	+0.46(+0.91%)
Apr 10, 2012	51.58	51.71	50.53	50.62	6,100,561	-1.05(-2.03%)
Apr 09, 2012	51.61	51.93	51.41	51.66	3,229,321	-0.56(-1.08%)
Apr 05, 2012	52.28	52.54	52.05	52.23	3,422,747	-0.34(-0.65%)
Apr 04, 2012	52.65	52.69	52.16	52.57	3,998,023	-0.57(-1.07%)
Apr 03, 2012	53.39	53.39	52.78	53.14	3,840,508	-0.26(-0.49%)
Apr 02, 2012	53.14	53.48	52.69	53.40	4,412,837	+0.01(+0.02%)
Mar 30, 2012	53.39	53.44	53.12	53.39	4,130,279	+0.26(+0.50%)
Mar 29, 2012	52.59	53.15	52.50	53.12	3,687,968	+0.19(+0.36%)
Mar 28, 2012	53.44	53.63	52.69	52.93	3,826,329	-0.41(-0.77%)
Mar 27, 2012	53.49	53.51	53.22	53.35	3,857,191	+0.01(+0.02%)
Mar 26, 2012	53.21	53.47	53.02	53.33	4,298,411	+0.39(+0.75%)
Mar 23, 2012	53.04	53.07	52.68	52.94	3,887,838	-0.07(-0.12%)
Mar 22, 2012	52.96	53.13	52.50	53.01	5,120,116	-0.20(-0.38%)
Mar 21, 2012	53.51	53.65	53.14	53.21	4,066,713	-0.26(-0.49%)
Mar 20, 2012	53.36	53.70	53.11	53.47	4,152,619	-0.23(-0.43%)
Mar 19, 2012	53.57	53.80	53.38	53.71	4,320,072	+0.11(+0.20%)
Mar 16, 2012	53.79	53.86	53.48	53.60	8,366,946	-0.26(-0.49%)
Mar 15, 2012	53.26	53.86	53.15	53.86	5,434,194	+0.68(+1.27%)
Mar 14, 2012	53.02	53.41	53.02	53.18	4,947,544	+0.07(+0.14%)
Mar 13, 2012	52.52	53.12	52.37	53.11	5,191,774	+0.72(+1.38%)
Mar 12, 2012	52.13	52.51	52.04	52.39	3,424,293	+0.44(+0.85%)
Mar 09, 2012	51.95	52.23	51.86	51.95	3,272,155	+0.05(+0.10%)
Mar 08, 2012	51.50	52.03	51.46	51.89	4,349,815	+0.74(+1.45%)
Mar 07, 2012	51.01	51.27	50.80	51.15	5,264,875	+0.31(+0.61%)
Mar 06, 2012	51.30	51.38	50.77	50.84	5,928,315	-1.26(-2.42%)
Mar 05, 2012	52.31	52.34	51.69	52.10	4,514,751	-0.28(-0.53%)
Mar 02, 2012	52.35	52.41	52.09	52.38	4,713,034	+0.02(+0.03%)
Mar 01, 2012	52.50	52.80	52.17	52.36	4,220,466	-0.07(-0.13%)
Feb 29, 2012	52.75	52.86	52.22	52.42	5,477,099	-0.10(-0.19%)
Feb 28, 2012	52.56	52.78	52.20	52.53	4,173,431	-0.18(-0.34%)
Feb 27, 2012	52.31	52.86	52.13	52.71	5,034,406	-0.08(-0.15%)
Feb 24, 2012	52.69	52.94	52.59	52.78	4,218,740	+0.18(+0.34%)
Feb 23, 2012	52.59	52.77	52.23	52.60	5,900,637	+0.08(+0.16%)
Feb 22, 2012	52.45	52.72	52.34	52.52	4,427,899	+0.10(+0.18%)
Feb 21, 2012	52.51	52.69	52.31	52.42	4,021,500	+0.02(+0.05%)
Feb 17, 2012	52.66	52.75	52.35	52.40	4,736,371	-0.05(-0.10%)
Feb 16, 2012	52.06	52.52	52.04	52.45	4,258,839	+0.38(+0.74%)
Feb 15, 2012	52.32	52.50	51.92	52.07	6,093,904	-0.29(-0.56%)
Feb 14, 2012	52.13	52.37	51.90	52.36	4,789,500	-0.02(-0.05%)
Feb 13, 2012	52.11	52.42	51.87	52.39	4,252,299	+0.53(+1.02%)
Feb 10, 2012	51.89	52.11	51.63	51.86	5,185,156	-0.52(-1.00%)
Feb 09, 2012	52.10	52.48	52.05	52.38	5,094,093	+0.03(+0.06%)
Feb 08, 2012	52.44	52.54	52.18	52.35	4,239,256	+0.05(+0.09%)
Feb 07, 2012	51.96	52.50	51.59	52.30	4,972,280	+0.20(+0.38%)
Feb 06, 2012	51.86	52.33	51.86	52.11	3,678,835	-0.10(-0.19%)
Feb 03, 2012	52.42	52.54	52.05	52.21	5,369,517	+0.18(+0.34%)
Feb 02, 2012	51.92	52.23	51.81	52.03	3,844,668	+0.05(+0.09%)
Feb 01, 2012	52.08	52.36	51.91	51.98	5,050,309	+0.38(+0.74%)
Jan 31, 2012	52.30	52.30	51.05	51.60	5,969,038	-0.37(-0.72%)
Jan 30, 2012	51.48	52.12	51.43	51.98	5,279,125	-0.07(-0.14%)
Jan 27, 2012	51.86	52.25	51.58	52.05	6,296,711	-0.07(-0.14%)
Jan 26, 2012	52.08	52.36	51.77	52.12	8,231,882	+0.65(+1.27%)
Jan 25, 2012	50.76	51.57	50.58	51.46	7,413,838	+0.33(+0.64%)
Jan 24, 2012	50.74	51.14	50.36	51.14	6,546,035	+0.19(+0.37%)
Jan 23, 2012	51.00	51.21	50.77	50.95	5,872,526	-0.02(-0.05%)
Jan 20, 2012	50.85	51.00	50.56	50.97	5,919,352	-0.09(-0.17%)
Jan 19, 2012	50.64	51.32	50.54	51.06	5,736,291	+0.43(+0.86%)
Jan 18, 2012	50.07	50.66	50.00	50.63	6,252,754	+0.50(+1.00%)
Jan 17, 2012	50.49	50.80	50.06	50.13	4,528,438	+0.37(+0.75%)
Jan 13, 2012	49.84	50.06	49.44	49.75	5,197,899	-0.40(-0.81%)
Jan 12, 2012	50.21	50.37	49.85	50.16	6,133,702	+0.30(+0.61%)
Jan 11, 2012	49.54	49.92	49.44	49.85	7,503,540	-0.32(-0.63%)
Jan 10, 2012	50.34	50.70	50.01	50.17	5,774,352	+0.26(+0.51%)
Jan 09, 2012	49.74	50.02	49.55	49.91	4,699,212	+0.30(+0.60%)
Jan 06, 2012	49.86	50.13	49.58	49.61	4,770,901	-0.26(-0.51%)
Jan 05, 2012	49.71	49.91	49.21	49.87	5,236,751	-0.23(-0.45%)
Jan 04, 2012	49.47	50.14	49.46	50.10	5,053,431	+1.46(+3.00%)
Dec 30, 2011	48.87	49.01	48.56	48.64	2,868,117	-0.23(-0.46%)
Dec 29, 2011	48.42	48.92	48.32	48.86	3,250,413	+0.57(+1.18%)
Dec 28, 2011	48.93	49.06	48.17	48.29	4,389,644	-0.67(-1.37%)
Dec 27, 2011	48.74	49.18	48.57	48.97	2,826,109	+0.05(+0.10%)
Dec 23, 2011	48.35	48.92	48.07	48.92	3,431,518	+1.31(+2.75%)
Dec 21, 2011	47.86	47.89	47.00	47.61	6,068,802	-0.18(-0.39%)
Dec 20, 2011	47.13	47.85	46.94	47.79	7,826,559	+1.48(+3.20%)
Dec 19, 2011	47.02	47.31	46.13	46.31	5,856,761	-0.62(-1.33%)
Dec 16, 2011	47.32	47.62	46.66	46.94	10,910,040	+0.01(+0.01%)
Dec 15, 2011	47.27	47.48	46.77	46.93	5,455,048	+0.21(+0.45%)
Dec 14, 2011	47.12	47.28	46.57	46.72	7,062,377	-0.54(-1.13%)
Dec 13, 2011	48.20	48.33	46.96	47.26	6,680,760	-0.70(-1.46%)
Dec 12, 2011	48.74	48.79	47.63	47.96	5,609,064	-0.96(-1.96%)
Dec 09, 2011	48.16	49.05	48.07	48.92	6,848,368	+1.04(+2.16%)
Dec 08, 2011	48.70	48.88	47.76	47.88	6,686,386	-1.15(-2.34%)
Dec 07, 2011	48.82	49.23	48.07	49.03	7,235,806	+0.15(+0.32%)
Dec 06, 2011	48.88	49.27	48.57	48.88	10,101,793	+0.71(+1.48%)
Dec 05, 2011	48.40	48.56	47.81	48.16	9,931,815	+0.70(+1.47%)
Dec 02, 2011	48.44	48.48	47.04	47.47	9,373,095	-0.32(-0.67%)
Dec 01, 2011	48.35	48.39	47.76	47.79	6,459,804	-0.44(-0.91%)
Nov 30, 2011	47.44	48.23	47.27	48.23	14,649,327	+2.26(+4.92%)
Nov 29, 2011	46.42	46.52	45.84	45.97	6,474,874	-0.29(-0.62%)
Nov 28, 2011	45.94	46.43	45.85	46.25	8,272,653	+0.95(+2.09%)
Nov 25, 2011	44.96	45.74	44.96	45.31	3,518,696	+0.35(+0.78%)
Nov 23, 2011	45.87	45.92	44.92	44.95	6,973,375	-1.36(-2.94%)
Nov 22, 2011	46.20	46.98	46.09	46.32	7,008,193	-0.06(-0.13%)
Nov 21, 2011	46.90	47.12	45.87	46.38	9,193,174	-1.27(-2.67%)
Nov 18, 2011	47.74	47.93	47.32	47.65	6,640,005	+0.07(+0.14%)
Nov 17, 2011	48.23	48.32	47.15	47.58	8,583,132	-0.85(-1.76%)
Nov 16, 2011	48.09	49.16	47.84	48.44	8,615,583	+0.00(+0.00%)
Nov 15, 2011	48.18	48.74	47.96	48.44	6,089,055	+0.00(+0.00%)
Nov 14, 2011	48.25	48.80	48.15	48.44	5,355,850	-0.25(-0.51%)
Nov 11, 2011	48.10	48.90	48.10	48.68	6,162,350	+1.17(+2.45%)
Nov 10, 2011	47.51	48.02	47.12	47.52	7,853,578	+0.78(+1.67%)
Nov 09, 2011	47.41	47.51	46.42	46.74	10,805,520	-1.67(-3.46%)
Nov 08, 2011	47.50	48.51	47.33	48.41	7,150,786	+1.27(+2.69%)
Nov 07, 2011	46.90	47.44	46.32	47.15	7,287,954	+0.23(+0.49%)
Nov 04, 2011	46.72	47.06	46.22	46.91	6,375,581	-0.20(-0.43%)
Nov 03, 2011	46.65	47.22	46.08	47.12	7,332,175	+0.93(+2.02%)
Nov 02, 2011	45.78	46.52	45.76	46.18	6,016,773	+0.91(+2.00%)
Nov 01, 2011	46.08	46.28	45.12	45.28	9,758,284	-1.47(-3.15%)
Oct 31, 2011	47.26	47.68	46.70	46.75	6,796,671	-1.17(-2.44%)
Oct 28, 2011	48.23	48.42	47.62	47.92	8,877,498	-0.24(-0.50%)
Oct 27, 2011	47.04	48.71	46.69	48.16	12,531,837	+2.60(+5.70%)
Oct 26, 2011	46.13	46.38	44.94	45.57	9,784,950	-0.01(-0.03%)
Oct 25, 2011	48.62	46.75	45.13	45.58	21,384,816	-3.04(-6.25%)
Oct 24, 2011	47.52	48.75	47.46	48.62	9,174,749	+1.01(+2.11%)
Oct 21, 2011	46.96	47.66	46.73	47.61	8,663,592	+1.06(+2.29%)
Oct 20, 2011	46.01	46.77	45.62	46.55	6,906,412	+0.58(+1.26%)
Oct 19, 2011	46.30	46.65	45.71	45.97	6,533,009	-0.39(-0.84%)
Oct 18, 2011	45.07	46.83	44.79	46.36	7,043,675	+1.47(+3.27%)
Oct 17, 2011	46.52	46.77	44.76	44.89	7,368,770	-1.78(-3.82%)
Oct 14, 2011	46.70	46.87	46.21	46.67	4,801,762	+0.64(+1.40%)
Oct 13, 2011	46.31	46.38	45.36	46.03	6,299,449	-0.33(-0.71%)
Oct 12, 2011	45.39	46.94	45.39	46.36	9,571,845	+1.15(+2.54%)
Oct 11, 2011	45.29	45.48	44.90	45.21	5,611,942	-0.18(-0.39%)
Oct 10, 2011	44.44	45.40	44.42	45.39	6,517,093	+1.72(+3.93%)
Oct 07, 2011	44.49	44.64	43.23	43.67	8,944,710	-0.49(-1.11%)
Oct 06, 2011	43.60	44.19	43.60	44.16	8,173,901	+1.25(+2.92%)
Oct 05, 2011	42.44	43.09	42.01	42.91	9,240,754	+0.31(+0.72%)
Oct 04, 2011	41.49	42.70	40.60	42.60	14,688,022	+0.64(+1.52%)
Oct 03, 2011	42.34	43.33	41.96	41.96	12,878,451	-0.51(-1.20%)
Sep 30, 2011	43.73	43.74	42.42	42.47	12,145,053	-1.62(-3.68%)
Sep 29, 2011	44.35	44.77	43.48	44.09	9,522,258	+0.55(+1.26%)
Sep 28, 2011	45.21	45.67	43.48	43.54	10,026,920	-1.59(-3.51%)
Sep 27, 2011	45.18	46.01	44.86	45.13	8,240,700	+0.64(+1.45%)
Sep 26, 2011	44.01	44.52	43.45	44.48	8,507,807	+0.71(+1.62%)
Sep 23, 2011	42.97	43.97	42.80	43.77	7,747,917	+0.64(+1.50%)
Sep 22, 2011	44.26	44.31	42.60	43.13	17,067,744	-2.04(-4.51%)
Sep 21, 2011	46.93	47.19	45.12	45.16	8,380,120	-1.70(-3.62%)
Sep 20, 2011	47.00	47.28	46.42	46.86	6,617,147	+0.00(+0.00%)
Sep 19, 2011	47.07	47.07	46.07	46.86	7,695,426	-0.78(-1.64%)
Sep 16, 2011	48.17	48.30	47.34	47.64	10,188,335	-0.06(-0.12%)
Sep 15, 2011	47.44	47.94	47.02	47.70	7,136,949	+0.70(+1.50%)
Sep 14, 2011	46.12	47.56	45.50	47.00	9,129,023	+0.96(+2.09%)
Sep 13, 2011	46.31	46.61	45.67	46.03	10,934,691	-0.24(-0.52%)
Sep 12, 2011	45.09	46.31	44.96	46.28	9,886,282	+0.93(+2.05%)
Sep 09, 2011	46.18	46.25	44.96	45.35	12,547,869	-1.54(-3.29%)
Sep 08, 2011	47.26	47.71	46.61	46.89	7,981,821	-0.78(-1.63%)
Sep 07, 2011	46.95	47.71	46.54	47.67	8,812,741	+1.47(+3.19%)
Sep 06, 2011	45.81	46.30	45.38	46.19	8,811,336	-0.75(-1.60%)
Sep 02, 2011	47.34	47.52	46.69	46.94	7,422,588	-1.34(-2.77%)
Sep 01, 2011	49.12	49.65	48.09	48.28	7,666,044	-0.81(-1.65%)
Aug 31, 2011	48.93	49.32	48.63	49.09	8,007,711	+0.54(+1.11%)
Aug 30, 2011	48.32	48.87	47.75	48.55	6,311,911	-0.02(-0.04%)
Aug 29, 2011	48.10	48.65	47.86	48.57	5,860,163	+1.24(+2.61%)
Aug 26, 2011	45.86	47.48	45.26	47.33	9,110,692	+1.08(+2.33%)
Aug 25, 2011	47.60	47.71	46.02	46.26	11,163,524	-1.24(-2.62%)
Aug 24, 2011	46.97	47.60	46.65	47.50	8,750,283	+0.37(+0.78%)
Aug 23, 2011	45.65	47.22	45.48	47.13	9,836,032	+1.61(+3.53%)
Aug 22, 2011	46.35	46.45	45.26	45.52	7,495,837	+0.05(+0.10%)
Aug 19, 2011	45.35	46.63	45.32	45.48	10,398,485	-0.33(-0.71%)
Aug 18, 2011	47.23	47.34	45.40	45.80	14,345,807	-2.08(-4.34%)
Aug 17, 2011	48.62	49.12	47.67	47.88	9,177,322	-0.44(-0.91%)
Aug 16, 2011	48.55	48.64	47.68	48.32	8,631,809	-0.69(-1.42%)
Aug 15, 2011	48.63	49.22	48.22	49.01	7,066,481	+0.45(+0.93%)
Aug 12, 2011	48.18	48.69	47.53	48.56	9,719,668	+0.78(+1.63%)
Aug 11, 2011	46.29	48.45	46.06	47.78	12,140,510	+1.76(+3.82%)
Aug 10, 2011	47.65	47.78	45.89	46.02	15,939,878	-2.62(-5.39%)
Aug 09, 2011	47.51	48.75	45.92	48.65	20,412,000	+2.41(+5.22%)
Aug 08, 2011	47.51	47.87	46.20	46.23	19,540,764	-2.45(-5.03%)
Aug 05, 2011	49.09	49.55	47.79	48.68	14,371,324	+0.31(+0.63%)
Aug 04, 2011	50.05	50.05	48.31	48.38	15,403,065	-2.32(-4.58%)
Aug 03, 2011	50.33	50.86	49.90	50.70	10,669,668	+0.54(+1.07%)
Aug 02, 2011	50.40	51.33	50.15	50.16	10,890,821	-0.88(-1.73%)
Aug 01, 2011	51.76	51.87	50.32	51.05	10,195,347	-0.22(-0.42%)
Jul 29, 2011	51.15	51.60	50.95	51.26	8,309,030	-0.25(-0.49%)
Jul 28, 2011	51.88	52.19	51.42	51.52	7,285,195	-0.30(-0.58%)
Jul 27, 2011	52.76	52.78	51.62	51.82	11,316,881	-1.09(-2.06%)
Jul 26, 2011	54.08	54.42	52.69	52.91	19,432,208	-3.02(-5.41%)
Jul 25, 2011	55.79	56.20	55.24	55.93	5,844,939	-0.18(-0.32%)
Jul 22, 2011	56.53	56.70	55.95	56.11	4,838,058	-0.27(-0.48%)
Jul 21, 2011	55.89	56.53	55.59	56.38	6,019,405	+0.94(+1.69%)
Jul 20, 2011	55.79	55.84	55.39	55.45	4,772,933	-0.01(-0.02%)
Jul 19, 2011	55.85	55.85	54.94	55.46	8,085,770	-0.19(-0.35%)
Jul 18, 2011	55.95	55.96	55.13	55.65	5,016,821	-0.51(-0.91%)
Jul 15, 2011	56.01	56.26	55.72	56.16	6,670,130	+0.29(+0.52%)
Jul 14, 2011	55.78	56.35	55.63	55.88	9,173,976	-0.71(-1.26%)
Jul 13, 2011	56.53	57.24	56.49	56.59	4,786,786	+0.18(+0.32%)
Jul 12, 2011	57.13	57.19	56.36	56.41	7,781,802	-0.40(-0.70%)
Jul 11, 2011	56.74	57.06	56.51	56.81	7,666,508	-0.62(-1.09%)
Jul 08, 2011	57.14	57.46	57.06	57.43	5,124,690	-0.21(-0.36%)
Jul 07, 2011	57.49	57.77	57.16	57.64	5,629,927	+0.43(+0.75%)
Jul 06, 2011	56.55	57.36	56.54	57.21	6,260,865	+0.65(+1.14%)
Jul 05, 2011	56.71	56.98	56.51	56.56	5,208,029	-0.31(-0.55%)
Jul 01, 2011	55.79	57.04	55.79	56.87	7,920,591	+1.07(+1.92%)
Jun 30, 2011	54.94	55.92	54.92	55.80	7,142,240	+1.02(+1.87%)
Jun 29, 2011	54.96	55.09	54.52	54.78	5,221,325	+0.05(+0.10%)
Jun 28, 2011	54.49	54.72	54.37	54.72	4,640,359	+0.45(+0.83%)
Jun 27, 2011	53.58	54.51	53.44	54.27	4,731,949	+0.80(+1.50%)
Jun 24, 2011	54.32	54.44	53.35	53.47	7,104,939	-0.85(-1.57%)
Jun 23, 2011	54.15	54.37	53.38	54.32	6,466,341	-0.27(-0.50%)
Jun 22, 2011	54.91	55.25	54.55	54.59	4,550,037	-0.37(-0.67%)
Jun 21, 2011	54.60	55.18	54.32	54.96	4,140,474	+0.51(+0.94%)
Jun 20, 2011	54.41	54.59	54.33	54.45	3,444,964	+0.46(+0.85%)
Jun 17, 2011	54.30	54.49	53.85	53.99	6,398,484	+0.12(+0.22%)
Jun 16, 2011	53.58	54.05	53.34	53.88	5,092,300	+0.32(+0.60%)
Jun 15, 2011	53.95	54.17	53.29	53.55	5,792,418	-0.92(-1.68%)
Jun 14, 2011	54.29	54.71	54.15	54.47	4,825,865	+0.76(+1.41%)
Jun 13, 2011	53.62	54.05	53.48	53.71	4,323,031	+0.34(+0.63%)
Jun 10, 2011	53.79	54.06	53.32	53.38	4,700,237	-0.72(-1.34%)
Jun 09, 2011	53.75	54.38	53.53	54.10	4,238,122	+0.62(+1.15%)
Jun 08, 2011	53.50	53.74	53.16	53.48	5,898,156	+0.04(+0.07%)
Jun 07, 2011	53.45	54.12	53.38	53.45	5,186,570	+0.14(+0.25%)
Jun 06, 2011	53.17	53.49	53.09	53.31	5,039,014	-0.05(-0.09%)

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.