Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	27.64	27.82	27.11	27.28	17,932,786	-0.35(-1.25%)
Jul 30, 2012	27.46	27.94	27.21	27.62	12,821,577	-0.06(-0.21%)
Jul 27, 2012	27.06	27.89	26.78	27.68	27,066,364	+0.87(+3.26%)
Jul 26, 2012	26.21	26.94	26.14	26.81	24,493,572	+1.04(+4.03%)
Jul 25, 2012	26.13	26.21	25.54	25.77	13,189,563	-0.21(-0.79%)
Jul 24, 2012	26.10	26.22	25.54	25.98	22,604,302	+0.03(+0.13%)
Jul 23, 2012	24.78	26.14	24.08	25.94	31,061,678	+0.61(+2.41%)
Jul 20, 2012	25.37	25.94	25.19	25.33	37,197,780	+0.46(+1.85%)
Jul 19, 2012	25.07	25.15	24.74	24.87	16,942,496	+0.03(+0.13%)
Jul 18, 2012	24.10	24.94	24.03	24.84	19,875,098	+0.63(+2.62%)
Jul 17, 2012	23.99	24.30	23.46	24.21	14,888,756	+0.33(+1.38%)
Jul 16, 2012	23.69	24.06	23.30	23.88	11,618,723	+0.16(+0.69%)
Jul 13, 2012	23.42	23.79	23.42	23.71	10,655,965	+0.32(+1.37%)
Jul 12, 2012	23.14	23.59	22.74	23.39	16,053,007	-0.10(-0.42%)
Jul 11, 2012	23.37	23.69	23.29	23.49	14,512,264	+0.14(+0.60%)
Jul 10, 2012	24.01	24.25	23.12	23.35	16,796,100	-0.53(-2.21%)
Jul 09, 2012	24.00	24.21	23.70	23.88	14,444,126	-0.25(-1.02%)
Jul 06, 2012	23.88	24.18	23.71	24.12	12,750,534	-0.21(-0.88%)
Jul 05, 2012	24.46	24.65	24.14	24.34	15,500,759	-0.31(-1.27%)
Jul 03, 2012	23.77	24.67	23.73	24.65	16,690,903	+1.10(+4.69%)
Jul 02, 2012	23.43	23.76	23.29	23.55	17,056,648	+0.17(+0.74%)
Jun 29, 2012	23.38	23.56	23.14	23.37	21,442,044	+0.58(+2.53%)
Jun 28, 2012	22.53	22.89	22.30	22.80	19,409,848	+0.40(+1.76%)
Jun 27, 2012	22.11	22.53	21.91	22.40	23,090,342	+0.42(+1.91%)
Jun 26, 2012	22.24	22.25	21.64	21.98	23,089,742	-0.23(-1.04%)
Jun 25, 2012	22.56	22.61	21.86	22.21	22,814,422	-0.68(-2.95%)
Jun 22, 2012	23.57	23.57	22.89	22.89	28,680,626	-0.45(-1.94%)
Jun 21, 2012	24.21	24.28	23.29	23.34	25,797,336	-1.00(-4.13%)
Jun 20, 2012	24.09	24.58	23.98	24.35	18,425,918	+0.15(+0.61%)
Jun 19, 2012	24.09	24.54	23.86	24.20	15,525,470	+0.35(+1.48%)
Jun 18, 2012	24.03	24.07	23.59	23.84	16,323,673	-0.40(-1.66%)
Jun 15, 2012	23.92	24.31	23.60	24.25	22,185,872	+0.63(+2.68%)
Jun 14, 2012	23.26	23.74	23.09	23.61	18,095,966	+0.38(+1.63%)
Jun 13, 2012	22.94	23.51	22.86	23.23	18,739,222	+0.07(+0.32%)
Jun 12, 2012	22.86	23.23	22.67	23.16	16,643,412	+0.52(+2.29%)
Jun 11, 2012	23.32	23.36	22.64	22.64	15,526,469	-0.38(-1.65%)
Jun 08, 2012	23.04	23.08	22.60	23.02	22,598,862	-0.14(-0.60%)
Jun 07, 2012	23.36	23.71	22.90	23.16	37,802,856	+0.02(+0.11%)
Jun 06, 2012	24.26	24.70	22.70	23.14	58,539,596	-0.84(-3.50%)
Jun 05, 2012	24.12	24.44	23.71	23.98	21,338,930	-0.33(-1.36%)
Jun 04, 2012	24.65	24.82	23.57	24.30	23,217,544	-0.30(-1.20%)
Jun 01, 2012	24.15	24.93	23.94	24.60	20,278,860	-0.07(-0.30%)
May 31, 2012	25.00	25.04	23.89	24.67	22,171,986	-0.25(-0.99%)
May 30, 2012	25.89	25.89	24.81	24.92	19,834,364	-1.35(-5.15%)
May 29, 2012	26.08	26.60	25.96	26.28	12,476,688	+0.53(+2.04%)
May 25, 2012	25.79	26.10	25.66	25.75	8,792,060	-0.03(-0.13%)
May 24, 2012	25.77	25.90	25.37	25.78	17,690,652	+0.07(+0.29%)
May 23, 2012	24.93	25.74	24.68	25.71	18,458,954	+0.44(+1.75%)
May 22, 2012	25.63	26.05	25.08	25.27	15,299,262	-0.32(-1.25%)
May 21, 2012	24.76	25.64	24.67	25.59	13,661,769	+1.02(+4.14%)
May 18, 2012	24.76	25.00	24.47	24.57	16,001,865	-0.06(-0.23%)
May 17, 2012	24.81	25.11	24.56	24.63	17,992,052	-0.16(-0.66%)
May 16, 2012	25.13	25.61	24.75	24.79	15,663,526	-0.31(-1.24%)
May 15, 2012	25.85	25.87	24.92	25.10	19,281,250	-0.82(-3.17%)
May 14, 2012	25.90	26.20	25.62	25.92	14,865,509	-0.21(-0.79%)
May 11, 2012	26.30	26.73	26.10	26.13	14,374,318	-0.39(-1.49%)
May 10, 2012	26.96	27.09	26.45	26.52	14,790,255	-0.09(-0.34%)
May 09, 2012	26.32	26.86	26.08	26.61	16,708,675	-0.22(-0.83%)
May 08, 2012	26.32	26.87	25.93	26.83	17,763,828	+0.22(+0.83%)
May 07, 2012	26.67	26.87	26.24	26.61	13,496,009	-0.09(-0.34%)
May 04, 2012	27.65	27.70	26.66	26.70	22,023,556	-1.26(-4.49%)
May 03, 2012	28.40	28.51	27.79	27.96	14,619,323	-0.35(-1.25%)
May 02, 2012	28.41	28.73	28.13	28.31	14,176,957	-0.44(-1.54%)
May 01, 2012	28.12	28.99	27.97	28.75	23,375,674	+0.66(+2.37%)
Apr 30, 2012	27.17	28.10	27.17	28.09	17,146,536	+0.80(+2.95%)
Apr 27, 2012	27.52	27.53	26.97	27.29	14,151,382	-0.17(-0.63%)
Apr 26, 2012	27.33	27.70	27.25	27.46	15,217,645	-0.07(-0.27%)
Apr 25, 2012	27.75	27.89	27.23	27.53	16,824,136	+0.13(+0.48%)
Apr 24, 2012	27.25	27.76	26.91	27.40	17,673,226	+0.35(+1.31%)
Apr 23, 2012	26.83	27.31	26.64	27.05	13,813,886	-0.28(-1.02%)
Apr 20, 2012	28.12	28.47	27.27	27.33	20,720,784	-0.57(-2.03%)
Apr 19, 2012	28.29	28.79	27.67	27.89	27,350,796	-0.16(-0.56%)
Apr 18, 2012	27.21	28.16	27.21	28.05	35,999,192	+1.24(+4.62%)
Apr 17, 2012	26.69	26.97	26.46	26.81	16,336,584	+0.49(+1.87%)
Apr 16, 2012	26.67	26.88	26.13	26.32	19,916,632	-0.29(-1.08%)
Apr 13, 2012	27.13	27.20	26.57	26.60	15,830,545	-0.63(-2.32%)
Apr 12, 2012	26.49	27.31	26.40	27.24	17,271,376	+0.86(+3.27%)
Apr 11, 2012	26.68	26.91	26.32	26.37	16,272,569	+0.11(+0.44%)
Apr 10, 2012	26.59	26.60	25.96	26.26	20,180,858	-0.32(-1.20%)
Apr 09, 2012	26.51	27.01	26.38	26.58	14,372,164	-0.32(-1.19%)
Apr 05, 2012	26.99	27.25	26.68	26.90	16,121,199	-0.19(-0.70%)
Apr 04, 2012	27.13	27.52	26.99	27.09	12,285,424	-0.49(-1.79%)
Apr 03, 2012	27.37	27.63	27.06	27.58	15,110,103	+0.12(+0.45%)
Apr 02, 2012	27.09	27.72	27.06	27.46	16,349,384	+0.21(+0.78%)
Mar 30, 2012	26.92	27.50	26.84	27.24	17,124,158	+0.34(+1.28%)
Mar 29, 2012	26.40	26.94	26.32	26.90	14,083,992	+0.24(+0.89%)
Mar 28, 2012	26.78	26.93	26.28	26.66	17,888,058	-0.29(-1.07%)
Mar 27, 2012	27.72	27.75	26.79	26.95	22,779,254	-0.67(-2.44%)
Mar 26, 2012	27.72	27.84	27.35	27.62	18,059,288	+0.19(+0.69%)
Mar 23, 2012	27.16	27.72	27.06	27.43	23,346,368	+0.36(+1.33%)
Mar 22, 2012	27.63	27.72	26.76	27.07	29,216,478	-0.94(-3.37%)
Mar 21, 2012	27.98	28.28	27.79	28.02	25,541,212	-0.52(-1.81%)
Mar 20, 2012	28.43	28.60	28.12	28.53	18,064,714	-0.20(-0.69%)
Mar 19, 2012	28.47	28.98	28.24	28.73	16,007,950	+0.38(+1.33%)
Mar 16, 2012	28.00	28.55	27.77	28.35	22,695,806	+0.52(+1.86%)
Mar 15, 2012	28.20	28.25	27.66	27.84	22,890,552	-0.22(-0.79%)
Mar 14, 2012	28.94	28.94	27.97	28.06	22,901,720	-0.95(-3.28%)
Mar 13, 2012	28.71	29.08	28.33	29.01	20,589,178	+0.53(+1.84%)
Mar 12, 2012	28.54	28.63	28.12	28.48	13,460,443	-0.15(-0.52%)
Mar 09, 2012	28.71	28.97	28.47	28.63	10,863,009	+0.08(+0.29%)
Mar 08, 2012	28.35	28.88	28.25	28.55	13,999,569	+0.47(+1.67%)
Mar 07, 2012	28.22	28.35	27.86	28.08	13,092,437	+0.07(+0.23%)
Mar 06, 2012	28.25	28.27	27.75	28.02	20,123,238	-0.77(-2.68%)
Mar 05, 2012	29.64	29.67	28.69	28.79	21,096,446	-0.73(-2.48%)
Mar 02, 2012	29.97	30.07	29.21	29.52	17,328,552	-0.37(-1.23%)
Mar 01, 2012	30.21	30.30	29.83	29.89	17,058,230	-0.07(-0.25%)
Feb 29, 2012	31.02	31.08	29.83	29.96	20,350,258	-0.89(-2.89%)
Feb 28, 2012	31.10	31.10	30.60	30.85	12,413,293	-0.06(-0.19%)
Feb 27, 2012	31.37	31.41	30.57	30.91	15,076,127	-0.62(-1.97%)
Feb 24, 2012	31.66	32.09	31.38	31.53	14,215,664	+0.25(+0.79%)
Feb 23, 2012	31.71	31.77	31.07	31.29	16,765,315	-0.02(-0.08%)
Feb 22, 2012	30.40	31.43	30.34	31.31	20,505,652	+0.99(+3.27%)
Feb 21, 2012	29.99	30.79	29.77	30.32	22,158,510	+0.61(+2.04%)
Feb 17, 2012	29.57	29.88	29.06	29.71	15,996,573	+0.53(+1.82%)
Feb 16, 2012	28.82	29.31	28.52	29.18	18,763,980	+0.34(+1.16%)
Feb 15, 2012	29.23	29.61	28.76	28.85	20,477,692	-0.38(-1.32%)
Feb 14, 2012	29.54	29.64	28.92	29.23	11,983,769	-0.36(-1.22%)
Feb 13, 2012	29.99	30.03	29.30	29.59	14,054,872	+0.07(+0.22%)
Feb 10, 2012	29.80	29.89	29.33	29.53	15,717,550	-0.58(-1.93%)
Feb 09, 2012	30.48	30.48	29.89	30.11	16,641,886	-0.20(-0.68%)
Feb 08, 2012	30.52	30.71	29.98	30.31	15,369,874	+0.02(+0.05%)
Feb 07, 2012	30.66	30.71	29.82	30.30	20,493,012	-0.33(-1.07%)
Feb 06, 2012	30.08	30.62	29.80	30.62	15,575,287	+0.47(+1.55%)
Feb 03, 2012	30.48	30.48	29.94	30.16	15,892,611	+0.24(+0.79%)
Feb 02, 2012	30.14	30.22	29.58	29.92	14,691,089	-0.08(-0.27%)
Feb 01, 2012	30.52	30.60	29.98	30.00	17,503,334	-0.11(-0.38%)
Jan 31, 2012	30.42	31.07	29.71	30.12	28,194,338	+0.09(+0.30%)
Jan 30, 2012	30.00	30.13	29.48	30.03	16,558,571	-0.35(-1.16%)
Jan 27, 2012	30.62	30.90	30.27	30.38	29,956,930	+0.77(+2.60%)
Jan 26, 2012	30.17	30.60	29.48	29.61	23,155,588	-0.20(-0.69%)
Jan 25, 2012	29.63	29.89	28.90	29.81	27,282,040	+0.04(+0.14%)
Jan 24, 2012	28.78	30.04	28.51	29.77	30,469,396	+0.75(+2.60%)
Jan 23, 2012	28.97	29.07	28.33	29.02	40,837,636	-0.62(-2.10%)
Jan 20, 2012	30.09	30.30	29.15	29.64	28,545,918	-0.04(-0.14%)
Jan 19, 2012	28.89	30.08	28.86	29.68	29,000,416	+1.03(+3.60%)
Jan 18, 2012	27.77	28.68	27.67	28.65	17,627,814	+0.93(+3.34%)
Jan 17, 2012	28.31	28.55	27.54	27.72	22,518,834	-0.07(-0.24%)
Jan 13, 2012	28.04	28.23	27.54	27.79	18,449,018	-0.65(-2.27%)
Jan 12, 2012	29.12	29.36	28.25	28.44	22,696,362	-0.53(-1.84%)
Jan 11, 2012	29.58	29.71	28.66	28.97	15,963,718	-0.78(-2.62%)
Jan 10, 2012	29.62	30.06	29.52	29.75	17,524,346	+0.78(+2.69%)
Jan 09, 2012	28.77	29.26	28.67	28.97	15,242,848	+0.33(+1.14%)
Jan 06, 2012	28.49	28.76	28.08	28.64	15,047,308	+0.34(+1.22%)
Jan 05, 2012	28.53	28.54	27.95	28.30	20,322,348	-0.46(-1.59%)
Jan 04, 2012	27.77	28.88	27.65	28.76	21,767,484	+0.50(+1.77%)
Dec 30, 2011	27.67	28.54	27.67	28.26	11,663,193	+0.59(+2.13%)
Dec 29, 2011	27.25	27.81	27.25	27.67	9,601,458	+0.44(+1.62%)
Dec 28, 2011	28.09	28.22	27.14	27.23	10,853,678	-0.73(-2.61%)
Dec 27, 2011	27.63	28.17	27.59	27.95	9,204,542	+0.28(+1.01%)
Dec 23, 2011	27.63	27.70	27.27	27.68	7,416,435	+0.06(+0.21%)
Dec 21, 2011	27.25	27.73	26.71	27.62	19,334,452	+0.43(+1.57%)
Dec 20, 2011	25.99	27.41	25.92	27.19	28,835,324	+1.97(+7.82%)
Dec 19, 2011	26.22	26.22	25.10	25.22	19,252,226	-0.79(-3.02%)
Dec 16, 2011	25.87	26.32	25.48	26.01	22,241,250	+0.41(+1.60%)
Dec 15, 2011	26.01	26.19	25.38	25.60	29,759,424	+0.21(+0.84%)
Dec 14, 2011	25.60	25.69	24.83	25.38	36,274,996	-0.70(-2.70%)
Dec 13, 2011	26.96	27.51	25.75	26.09	23,541,302	-0.57(-2.15%)
Dec 12, 2011	27.29	27.29	26.22	26.66	20,304,974	-1.24(-4.46%)
Dec 09, 2011	27.42	28.06	27.25	27.91	20,019,538	+0.78(+2.87%)
Dec 08, 2011	27.83	28.13	27.02	27.13	33,995,732	-0.22(-0.81%)
Dec 07, 2011	29.10	29.10	27.24	27.35	42,660,912	-1.78(-6.10%)
Dec 06, 2011	29.94	30.07	28.54	29.12	42,944,768	-1.19(-3.92%)
Dec 05, 2011	30.48	31.03	30.04	30.31	18,637,536	+0.36(+1.20%)
Dec 02, 2011	30.43	30.62	29.87	29.95	18,272,316	+0.14(+0.47%)
Dec 01, 2011	29.89	30.35	29.49	29.81	19,311,640	-0.32(-1.06%)
Nov 30, 2011	28.67	30.17	28.65	30.13	28,490,376	+2.67(+9.72%)
Nov 29, 2011	26.93	27.85	26.62	27.46	20,278,724	+0.70(+2.62%)
Nov 28, 2011	27.14	27.45	26.38	26.76	21,685,772	+0.79(+3.05%)
Nov 25, 2011	26.18	26.81	25.97	25.97	8,226,136	-0.33(-1.24%)
Nov 23, 2011	27.10	27.19	26.09	26.30	21,351,410	-1.22(-4.45%)
Nov 22, 2011	28.36	28.40	27.44	27.52	23,056,504	-0.95(-3.33%)
Nov 21, 2011	28.48	28.66	27.72	28.47	18,328,756	-0.90(-3.06%)
Nov 18, 2011	30.58	30.58	29.06	29.37	25,085,546	-0.88(-2.92%)
Nov 17, 2011	31.87	31.91	29.87	30.25	27,451,770	-1.60(-5.03%)
Nov 16, 2011	31.62	33.02	31.50	31.85	25,723,034	+0.07(+0.23%)
Nov 15, 2011	31.28	32.10	30.82	31.77	18,348,628	+0.31(+0.99%)
Nov 14, 2011	31.40	31.64	31.03	31.46	15,462,584	-0.05(-0.16%)
Nov 11, 2011	31.01	31.57	30.70	31.51	18,038,650	+1.06(+3.49%)
Nov 10, 2011	30.61	30.89	29.64	30.45	17,207,186	+0.70(+2.36%)
Nov 09, 2011	30.63	30.67	29.64	29.75	21,561,256	-1.96(-6.18%)
Nov 08, 2011	31.60	31.80	30.75	31.71	21,987,282	+0.66(+2.13%)
Nov 07, 2011	30.40	31.11	30.00	31.05	17,037,044	+0.70(+2.31%)
Nov 04, 2011	30.64	31.18	30.04	30.35	15,503,335	-0.56(-1.82%)
Nov 03, 2011	30.49	31.06	29.68	30.91	23,003,772	+1.04(+3.47%)
Nov 02, 2011	30.09	30.19	29.05	29.87	17,025,120	+1.09(+3.77%)
Nov 01, 2011	28.35	29.75	27.70	28.79	35,255,700	-1.72(-5.65%)
Oct 31, 2011	31.19	31.39	30.48	30.51	21,409,332	-1.45(-4.52%)
Oct 28, 2011	31.35	32.20	31.31	31.95	18,258,716	+0.15(+0.46%)
Oct 27, 2011	30.81	32.35	30.81	31.81	33,033,924	+2.52(+8.59%)
Oct 26, 2011	29.23	29.50	28.15	29.29	20,032,590	+0.61(+2.14%)
Oct 25, 2011	29.03	29.29	28.20	28.68	24,915,880	-0.16(-0.57%)
Oct 24, 2011	27.93	29.04	27.62	28.84	25,081,202	+1.49(+5.43%)
Oct 21, 2011	28.50	28.90	26.96	27.36	40,873,084	-0.79(-2.81%)
Oct 20, 2011	27.85	28.26	27.14	28.15	25,739,352	+0.48(+1.74%)
Oct 19, 2011	28.79	28.79	27.47	27.67	31,881,784	-1.15(-4.00%)
Oct 18, 2011	28.21	29.02	27.08	28.82	42,398,320	+0.66(+2.35%)
Oct 17, 2011	29.91	30.08	28.12	28.16	38,399,532	-2.41(-7.88%)
Oct 14, 2011	29.66	30.57	29.27	30.57	21,603,508	+1.97(+6.88%)
Oct 13, 2011	28.64	28.92	27.95	28.60	18,723,448	-0.04(-0.14%)
Oct 12, 2011	29.46	29.94	28.55	28.64	25,076,604	-0.33(-1.16%)
Oct 11, 2011	28.11	29.28	28.11	28.97	24,900,854	+0.52(+1.84%)
Oct 10, 2011	28.20	29.08	27.85	28.45	21,613,952	+1.24(+4.56%)
Oct 07, 2011	28.39	28.45	26.82	27.21	21,079,542	-0.92(-3.28%)
Oct 06, 2011	28.14	28.44	27.60	28.13	33,471,980	+1.69(+6.39%)
Oct 05, 2011	25.40	26.63	24.50	26.44	26,355,014	+1.53(+6.13%)
Oct 04, 2011	22.86	24.93	22.22	24.91	33,527,498	+1.49(+6.38%)
Oct 03, 2011	24.50	24.75	23.39	23.42	26,792,480	-1.50(-6.03%)
Sep 30, 2011	25.54	25.68	24.90	24.92	23,899,582	-1.41(-5.36%)
Sep 29, 2011	27.34	27.60	25.76	26.34	19,373,168	-0.18(-0.68%)
Sep 28, 2011	28.13	28.59	26.44	26.52	19,512,556	-1.63(-5.77%)
Sep 27, 2011	28.84	29.32	27.86	28.14	26,937,332	+0.59(+2.13%)
Sep 26, 2011	26.12	27.63	25.38	27.55	25,443,070	+1.69(+6.54%)
Sep 23, 2011	26.51	26.83	25.73	25.86	28,230,422	-0.86(-3.21%)
Sep 22, 2011	27.03	27.67	26.19	26.72	32,643,652	-1.94(-6.75%)
Sep 21, 2011	31.00	31.37	28.56	28.66	36,914,152	-2.36(-7.61%)
Sep 20, 2011	31.46	31.60	30.80	31.02	22,116,532	-0.23(-0.73%)
Sep 19, 2011	31.77	31.80	31.04	31.24	15,935,774	-1.32(-4.06%)
Sep 16, 2011	33.06	33.15	32.13	32.57	15,854,256	-0.25(-0.77%)
Sep 15, 2011	32.68	33.05	32.34	32.82	15,225,295	+0.68(+2.11%)
Sep 14, 2011	32.02	32.66	30.62	32.14	38,835,784	-0.11(-0.33%)
Sep 13, 2011	32.35	32.98	31.41	32.25	22,596,998	-0.06(-0.18%)
Sep 12, 2011	31.57	32.69	31.37	32.31	19,765,424	-0.08(-0.25%)
Sep 09, 2011	33.52	33.57	32.08	32.39	19,003,430	-1.59(-4.69%)
Sep 08, 2011	34.59	35.18	33.75	33.98	14,812,598	-0.55(-1.58%)
Sep 07, 2011	34.20	34.55	33.57	34.53	15,542,886	+1.15(+3.45%)
Sep 06, 2011	32.19	33.46	32.07	33.38	18,769,410	-0.55(-1.61%)
Sep 02, 2011	34.57	34.70	33.59	33.92	13,272,083	-1.21(-3.44%)
Sep 01, 2011	36.49	36.62	35.11	35.13	16,903,694	-1.10(-3.04%)
Aug 31, 2011	36.15	37.14	35.79	36.23	20,972,290	+0.77(+2.16%)
Aug 30, 2011	34.70	35.82	34.40	35.47	17,927,050	+0.58(+1.66%)
Aug 29, 2011	34.71	34.97	34.06	34.89	15,583,790	+1.10(+3.26%)
Aug 26, 2011	32.07	34.25	32.03	33.79	19,687,496	+1.29(+3.96%)
Aug 25, 2011	33.57	33.65	32.36	32.50	25,037,466	-0.59(-1.80%)
Aug 24, 2011	32.84	33.17	31.90	33.09	17,416,898	+0.33(+1.02%)
Aug 23, 2011	30.60	32.78	29.98	32.76	23,108,656	+2.37(+7.80%)
Aug 22, 2011	32.36	32.39	30.28	30.39	25,444,930	-0.61(-1.97%)
Aug 19, 2011	32.62	33.92	30.80	31.00	31,783,760	-2.29(-6.88%)
Aug 18, 2011	35.62	35.63	32.82	33.29	33,757,064	-3.75(-10.12%)
Aug 17, 2011	38.03	38.29	36.70	37.04	15,071,467	-0.38(-1.02%)
Aug 16, 2011	38.32	38.57	36.84	37.42	16,806,946	-1.39(-3.59%)
Aug 15, 2011	37.53	39.03	37.53	38.81	17,058,354	+1.75(+4.73%)
Aug 12, 2011	37.63	37.71	36.67	37.06	13,960,286	+0.20(+0.55%)
Aug 11, 2011	35.73	37.49	35.04	36.86	20,537,374	+1.57(+4.46%)
Aug 10, 2011	35.92	36.92	34.69	35.29	27,280,762	-1.18(-3.24%)
Aug 09, 2011	36.70	36.70	34.08	36.47	26,176,406	+1.89(+5.47%)
Aug 08, 2011	36.70	37.15	34.11	34.58	29,425,306	-3.80(-9.90%)
Aug 05, 2011	39.52	40.00	36.55	38.37	31,540,926	-0.77(-1.96%)
Aug 04, 2011	42.31	42.36	39.03	39.14	28,649,910	-4.10(-9.48%)
Aug 03, 2011	42.99	43.28	41.20	43.24	20,862,602	+0.33(+0.76%)
Aug 02, 2011	43.94	44.85	42.90	42.91	15,225,230	-1.44(-3.25%)

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.