Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.61	13.76	13.40	13.53	5,243,689	-0.12(-0.86%)
Apr 27, 2012	14.09	14.09	13.55	13.65	5,779,211	-0.54(-3.77%)
Apr 26, 2012	14.62	14.77	13.89	14.18	8,973,948	+0.09(+0.65%)
Apr 25, 2012	13.78	14.12	13.66	14.09	6,138,573	+0.54(+4.01%)
Apr 24, 2012	13.41	13.77	13.41	13.55	4,812,968	+0.15(+1.12%)
Apr 23, 2012	13.20	13.54	12.96	13.40	2,994,572	+0.08(+0.57%)
Apr 20, 2012	13.57	13.77	13.30	13.32	2,720,586	-0.15(-1.12%)
Apr 19, 2012	13.33	13.78	13.31	13.47	4,005,374	+0.15(+1.13%)
Apr 18, 2012	13.31	13.68	13.21	13.32	3,228,662	-0.03(-0.19%)
Apr 17, 2012	13.25	13.68	13.24	13.35	4,567,404	+0.25(+1.92%)
Apr 16, 2012	13.66	13.71	13.05	13.10	5,563,659	-0.45(-3.33%)
Apr 13, 2012	14.15	14.15	13.53	13.55	4,747,110	-0.69(-4.82%)
Apr 12, 2012	13.70	14.36	13.67	14.23	4,590,708	+0.56(+4.10%)
Apr 11, 2012	13.72	13.87	13.59	13.67	4,435,111	+0.10(+0.74%)
Apr 10, 2012	13.90	14.02	13.38	13.57	5,064,731	-0.38(-2.70%)
Apr 09, 2012	13.97	14.33	13.81	13.95	3,512,086	-0.22(-1.54%)
Apr 05, 2012	14.02	14.39	13.97	14.17	4,786,065	+0.15(+1.07%)
Apr 04, 2012	14.25	14.35	13.99	14.02	4,165,938	-0.42(-2.90%)
Apr 03, 2012	14.44	14.55	14.20	14.43	5,059,108	-0.01(-0.06%)
Apr 02, 2012	14.49	14.80	14.23	14.44	4,153,292	-0.02(-0.12%)
Mar 30, 2012	14.38	14.51	14.13	14.46	3,140,837	+0.17(+1.17%)
Mar 29, 2012	14.26	14.43	14.07	14.29	3,917,816	-0.08(-0.52%)
Mar 28, 2012	14.60	14.67	14.20	14.37	5,936,439	-0.31(-2.11%)
Mar 27, 2012	14.94	15.01	14.48	14.68	5,891,128	-0.26(-1.74%)
Mar 26, 2012	15.13	15.15	14.86	14.94	4,631,199	-0.03(-0.17%)
Mar 23, 2012	14.73	15.14	14.63	14.96	3,968,548	+0.24(+1.65%)
Mar 22, 2012	14.99	15.02	14.68	14.72	5,195,560	-0.40(-2.65%)
Mar 21, 2012	14.93	15.14	14.63	15.12	6,304,891	-0.05(-0.33%)
Mar 20, 2012	15.62	15.62	15.15	15.17	3,019,192	-0.57(-3.61%)
Mar 19, 2012	15.81	15.93	15.56	15.74	2,260,200	-0.04(-0.26%)
Mar 16, 2012	15.30	15.86	15.30	15.78	3,328,994	+0.52(+3.40%)
Mar 15, 2012	15.32	15.40	14.95	15.26	2,548,601	+0.03(+0.22%)
Mar 14, 2012	15.63	15.78	15.18	15.23	3,111,664	-0.38(-2.46%)
Mar 13, 2012	15.43	15.70	15.15	15.61	3,404,717	+0.24(+1.58%)
Mar 12, 2012	15.62	15.69	15.25	15.37	3,188,819	-0.39(-2.49%)
Mar 09, 2012	15.82	16.09	15.62	15.76	2,573,432	-0.03(-0.21%)
Mar 08, 2012	15.90	16.02	15.70	15.80	3,671,792	+0.06(+0.37%)
Mar 07, 2012	15.78	16.00	15.63	15.74	3,383,757	+0.06(+0.37%)
Mar 06, 2012	15.75	15.80	15.49	15.68	4,225,058	-0.20(-1.23%)
Mar 05, 2012	16.11	16.16	15.79	15.88	3,741,986	-0.28(-1.73%)
Mar 02, 2012	16.28	16.43	16.02	16.16	3,791,816	-0.16(-0.97%)
Mar 01, 2012	16.32	16.46	16.16	16.31	3,335,356	+0.09(+0.54%)
Feb 29, 2012	16.48	16.60	16.00	16.23	4,741,132	-0.12(-0.74%)
Feb 28, 2012	16.67	16.73	16.27	16.35	4,558,575	-0.29(-1.75%)
Feb 27, 2012	16.81	16.85	16.46	16.64	4,204,730	-0.29(-1.72%)
Feb 24, 2012	16.83	17.22	16.71	16.93	3,741,158	+0.15(+0.89%)
Feb 23, 2012	16.71	16.84	16.32	16.78	3,312,833	+0.13(+0.75%)
Feb 22, 2012	16.29	17.01	16.28	16.66	5,404,270	+0.32(+1.94%)
Feb 21, 2012	16.65	16.73	16.23	16.34	4,038,527	-0.14(-0.86%)
Feb 17, 2012	16.04	16.76	16.01	16.48	7,988,484	+0.58(+3.67%)
Feb 16, 2012	15.01	15.95	15.01	15.90	8,388,890	+0.78(+5.19%)
Feb 15, 2012	15.00	15.47	14.89	15.11	6,147,434	+0.27(+1.80%)
Feb 14, 2012	14.84	14.93	14.65	14.85	3,535,174	-0.02(-0.11%)
Feb 13, 2012	15.07	15.30	14.74	14.86	3,550,940	-0.13(-0.89%)
Feb 10, 2012	15.22	15.27	14.88	15.00	4,797,316	-0.39(-2.55%)
Feb 09, 2012	15.88	15.95	15.34	15.39	5,656,138	-0.42(-2.64%)
Feb 08, 2012	15.55	16.01	15.54	15.80	5,325,339	+0.28(+1.77%)
Feb 07, 2012	15.40	15.56	15.19	15.53	4,205,549	+0.10(+0.65%)
Feb 06, 2012	15.31	15.47	15.14	15.43	3,345,896	-0.03(-0.16%)
Feb 03, 2012	15.82	15.99	15.20	15.45	7,690,055	-0.13(-0.80%)
Feb 02, 2012	15.41	16.06	15.27	15.58	9,989,746	-0.31(-1.94%)
Feb 01, 2012	15.83	16.20	15.51	15.89	7,427,625	+0.15(+0.95%)
Jan 31, 2012	15.93	16.15	15.54	15.74	4,326,635	+0.01(+0.05%)
Jan 30, 2012	15.45	15.80	15.21	15.73	5,575,710	+0.08(+0.53%)
Jan 27, 2012	15.03	15.78	14.85	15.65	7,064,842	+0.59(+3.93%)
Jan 26, 2012	16.07	16.20	14.95	15.05	6,490,823	-0.99(-6.19%)
Jan 25, 2012	16.06	16.10	15.40	16.05	6,093,570	+0.00(+0.00%)
Jan 24, 2012	15.25	16.15	15.03	16.05	7,806,860	+0.66(+4.28%)
Jan 23, 2012	15.54	15.57	15.18	15.39	6,968,452	-0.21(-1.34%)
Jan 20, 2012	15.23	15.77	15.15	15.60	5,811,508	+0.23(+1.52%)
Jan 19, 2012	15.78	15.85	15.27	15.36	9,168,529	-0.34(-2.18%)
Jan 18, 2012	15.29	15.75	15.10	15.70	7,585,087	+0.37(+2.39%)
Jan 17, 2012	15.94	16.28	15.15	15.34	6,530,022	-0.58(-3.67%)
Jan 13, 2012	15.73	16.34	15.68	15.92	7,165,766	-0.03(-0.16%)
Jan 12, 2012	17.06	17.15	15.88	15.95	8,722,242	-1.08(-6.37%)
Jan 11, 2012	18.11	18.17	16.97	17.03	5,994,692	-1.26(-6.89%)
Jan 10, 2012	18.00	18.47	17.97	18.29	5,152,399	+0.63(+3.54%)
Jan 09, 2012	17.70	18.01	17.58	17.66	2,309,495	-0.02(-0.14%)
Jan 06, 2012	17.56	17.83	17.49	17.69	2,125,290	+0.14(+0.81%)
Jan 05, 2012	17.61	17.83	17.31	17.55	3,130,586	-0.26(-1.45%)
Jan 04, 2012	17.74	18.18	17.52	17.81	5,751,136	+1.14(+6.86%)
Dec 30, 2011	16.51	16.98	16.41	16.66	2,072,421	+0.06(+0.35%)
Dec 29, 2011	16.46	16.75	16.40	16.61	1,903,271	+0.21(+1.27%)
Dec 28, 2011	16.89	16.92	16.36	16.40	2,222,143	-0.49(-2.91%)
Dec 27, 2011	16.99	17.18	16.80	16.89	1,637,865	-0.16(-0.93%)
Dec 23, 2011	17.13	17.16	16.86	17.05	1,408,333	+0.56(+3.39%)
Dec 21, 2011	16.55	16.60	15.95	16.49	3,466,828	-0.02(-0.15%)
Dec 20, 2011	15.80	16.64	15.74	16.51	5,248,802	+1.10(+7.14%)
Dec 19, 2011	16.35	16.59	15.36	15.41	4,807,226	-0.34(-2.17%)
Dec 16, 2011	15.34	15.80	15.26	15.75	4,031,083	+0.55(+3.62%)
Dec 15, 2011	15.42	15.50	15.04	15.20	4,539,368	+0.07(+0.50%)
Dec 14, 2011	15.98	15.98	15.05	15.13	5,086,708	-1.05(-6.49%)
Dec 13, 2011	16.69	16.91	16.03	16.18	4,277,596	-0.30(-1.82%)
Dec 12, 2011	17.15	17.15	16.23	16.48	6,859,516	-0.97(-5.58%)
Dec 09, 2011	17.35	17.57	17.28	17.45	4,100,894	+0.22(+1.25%)
Dec 08, 2011	17.35	17.64	17.05	17.24	5,076,876	-0.19(-1.10%)
Dec 07, 2011	17.63	17.69	17.17	17.43	3,426,184	-0.29(-1.64%)
Dec 06, 2011	17.76	17.99	17.51	17.72	4,239,715	-0.04(-0.23%)
Dec 05, 2011	18.18	18.53	17.59	17.76	5,517,615	+0.00(+0.00%)
Dec 02, 2011	17.73	18.07	17.56	17.76	6,508,015	+0.37(+2.10%)
Dec 01, 2011	17.41	17.91	17.31	17.40	4,266,937	-0.09(-0.52%)
Nov 30, 2011	17.04	17.58	16.65	17.49	4,710,226	+1.16(+7.08%)
Nov 29, 2011	16.00	16.63	15.97	16.33	4,833,202	-0.12(-0.71%)
Nov 28, 2011	16.10	16.81	16.10	16.45	5,626,339	+0.55(+3.45%)
Nov 25, 2011	15.72	16.00	15.53	15.90	1,761,334	+0.12(+0.79%)
Nov 23, 2011	16.27	16.33	15.57	15.77	5,700,465	-0.77(-4.68%)
Nov 22, 2011	16.87	17.09	16.35	16.55	3,807,242	-0.43(-2.55%)
Nov 21, 2011	17.45	17.72	16.58	16.98	4,934,948	-0.80(-4.49%)
Nov 18, 2011	18.49	18.56	17.56	17.78	4,651,874	-0.42(-2.29%)
Nov 17, 2011	19.04	19.12	18.04	18.19	6,024,832	-0.87(-4.58%)
Nov 16, 2011	18.52	19.88	18.39	19.07	6,410,891	+0.45(+2.41%)
Nov 15, 2011	18.18	18.81	17.89	18.62	3,087,514	+0.22(+1.18%)
Nov 14, 2011	18.73	18.78	18.06	18.40	2,713,788	-0.45(-2.38%)
Nov 11, 2011	18.06	18.89	17.96	18.85	4,415,771	+1.02(+5.74%)
Nov 10, 2011	17.76	18.15	17.27	17.83	4,740,834	+0.40(+2.29%)
Nov 09, 2011	17.47	17.79	17.12	17.43	6,540,951	-0.64(-3.54%)
Nov 08, 2011	18.12	18.45	17.69	18.07	8,723,007	+0.14(+0.77%)
Nov 07, 2011	17.65	18.01	17.24	17.93	3,799,864	+0.26(+1.48%)
Nov 04, 2011	17.50	17.85	17.36	17.67	3,848,234	+0.01(+0.05%)
Nov 03, 2011	17.29	17.84	16.85	17.66	4,764,289	+0.62(+3.61%)
Nov 02, 2011	16.58	17.09	16.41	17.05	4,807,073	+0.83(+5.13%)
Nov 01, 2011	16.22	16.77	15.88	16.21	7,910,774	-0.69(-4.08%)
Oct 31, 2011	17.89	18.01	16.90	16.90	6,931,309	-1.21(-6.66%)
Oct 28, 2011	17.98	18.24	17.27	18.11	5,562,632	-0.35(-1.89%)
Oct 27, 2011	17.58	18.98	17.56	18.46	8,226,638	+1.10(+6.32%)
Oct 26, 2011	16.56	17.45	16.20	17.36	9,341,553	+1.13(+6.97%)
Oct 25, 2011	17.27	17.29	16.12	16.23	5,556,368	-0.41(-2.45%)
Oct 24, 2011	16.09	16.70	16.07	16.64	4,398,729	+0.69(+4.33%)
Oct 21, 2011	16.24	16.31	15.48	15.95	6,942,258	-0.10(-0.62%)
Oct 20, 2011	15.52	16.09	15.17	16.05	8,066,384	+0.83(+5.47%)
Oct 19, 2011	16.05	16.24	15.05	15.22	7,194,595	-0.85(-5.28%)
Oct 18, 2011	15.47	16.19	15.03	16.06	5,421,823	+0.63(+4.10%)
Oct 17, 2011	16.28	16.42	15.37	15.43	9,612,385	-0.96(-5.89%)
Oct 14, 2011	15.44	16.47	15.39	16.40	5,942,950	+0.98(+6.37%)
Oct 13, 2011	15.50	15.66	14.88	15.42	6,156,869	-0.26(-1.65%)
Oct 12, 2011	15.39	16.11	14.97	15.67	11,861,739	+0.08(+0.53%)
Oct 11, 2011	14.93	15.67	14.87	15.59	6,330,609	+0.52(+3.42%)
Oct 10, 2011	14.64	15.49	14.60	15.07	6,737,207	+0.99(+7.03%)
Oct 07, 2011	14.34	14.51	13.80	14.08	8,217,094	-0.11(-0.76%)
Oct 06, 2011	14.47	14.77	13.98	14.19	12,057,351	-0.35(-2.40%)
Oct 05, 2011	13.87	14.64	13.29	14.54	8,710,962	+0.77(+5.56%)
Oct 04, 2011	12.89	13.81	12.53	13.78	6,707,877	+0.61(+4.61%)
Oct 03, 2011	14.02	14.07	13.01	13.17	8,410,349	-1.26(-8.71%)
Sep 30, 2011	14.97	15.35	14.41	14.43	7,727,301	-0.97(-6.32%)
Sep 29, 2011	15.47	15.76	14.81	15.40	6,372,403	+0.27(+1.82%)
Sep 28, 2011	15.60	15.69	15.04	15.12	6,216,750	-0.42(-2.73%)
Sep 27, 2011	16.26	16.66	15.42	15.55	6,322,970	-0.23(-1.48%)
Sep 26, 2011	14.97	15.82	14.33	15.78	4,397,375	+0.87(+5.80%)
Sep 23, 2011	14.56	15.18	14.35	14.92	7,348,748	-0.03(-0.22%)
Sep 22, 2011	15.62	15.72	14.64	14.95	6,230,278	-1.31(-8.04%)
Sep 21, 2011	17.69	17.89	16.26	16.26	6,880,108	-1.51(-8.52%)
Sep 20, 2011	18.49	18.63	17.76	17.77	3,287,239	-0.52(-2.82%)
Sep 19, 2011	18.47	18.51	17.77	18.29	4,606,708	-0.51(-2.70%)
Sep 16, 2011	19.23	19.36	18.64	18.79	3,132,584	-0.41(-2.12%)
Sep 15, 2011	19.32	19.57	18.84	19.20	2,643,917	+0.12(+0.61%)
Sep 14, 2011	19.20	19.48	18.43	19.08	3,166,774	-0.02(-0.09%)
Sep 13, 2011	18.93	19.23	18.49	19.10	3,814,644	+0.25(+1.32%)
Sep 12, 2011	18.47	19.04	18.20	18.85	2,549,394	+0.04(+0.22%)
Sep 09, 2011	19.33	19.61	18.57	18.81	4,809,934	-0.82(-4.19%)
Sep 08, 2011	19.31	19.95	19.23	19.63	4,142,463	+0.22(+1.11%)
Sep 07, 2011	19.06	19.44	18.88	19.42	3,841,124	+0.62(+3.31%)
Sep 06, 2011	18.30	18.88	18.02	18.79	3,735,398	-0.60(-3.08%)
Sep 02, 2011	19.26	19.77	19.05	19.39	3,323,038	-0.66(-3.27%)
Sep 01, 2011	20.31	20.58	19.84	20.05	3,115,881	-0.24(-1.19%)
Aug 31, 2011	20.50	20.95	19.99	20.29	4,440,471	+0.11(+0.53%)
Aug 30, 2011	20.15	20.50	19.86	20.18	2,372,016	-0.16(-0.78%)
Aug 29, 2011	19.96	20.39	19.81	20.34	2,220,546	+0.72(+3.68%)
Aug 26, 2011	18.71	19.79	18.56	19.61	2,832,695	+0.71(+3.78%)
Aug 25, 2011	19.39	19.65	18.70	18.90	3,071,945	-0.42(-2.15%)
Aug 24, 2011	19.18	19.48	18.78	19.32	2,588,843	+0.07(+0.39%)
Aug 23, 2011	18.19	19.24	17.74	19.24	4,455,452	+1.45(+8.17%)
Aug 22, 2011	19.06	19.25	17.69	17.79	6,717,069	-0.76(-4.07%)
Aug 19, 2011	19.44	19.97	18.52	18.54	4,499,257	-1.23(-6.21%)
Aug 18, 2011	21.07	21.20	19.32	19.77	6,863,992	-2.31(-10.45%)
Aug 17, 2011	22.18	22.40	21.71	22.08	3,326,948	+0.12(+0.57%)
Aug 16, 2011	22.49	22.74	21.90	21.96	4,974,884	-0.91(-3.99%)
Aug 15, 2011	22.03	22.93	21.89	22.87	4,898,617	+0.99(+4.51%)
Aug 12, 2011	21.60	22.06	21.08	21.88	5,405,301	+0.53(+2.49%)
Aug 11, 2011	20.57	21.62	20.40	21.35	7,770,277	+0.96(+4.72%)
Aug 10, 2011	20.14	20.94	19.78	20.39	7,667,194	-0.37(-1.80%)
Aug 09, 2011	20.56	20.78	19.15	20.76	6,936,474	+1.28(+6.56%)
Aug 08, 2011	21.15	21.26	19.47	19.48	8,273,067	-2.76(-12.43%)
Aug 05, 2011	22.95	22.99	20.99	22.25	8,195,446	-0.44(-1.96%)
Aug 04, 2011	24.63	24.88	22.59	22.69	8,562,258	-2.40(-9.58%)
Aug 03, 2011	25.68	25.68	24.56	25.09	5,219,038	-0.24(-0.95%)
Aug 02, 2011	26.26	26.53	25.33	25.33	4,462,526	-0.95(-3.60%)
Aug 01, 2011	27.44	27.70	26.13	26.28	5,322,014	-0.72(-2.67%)
Jul 29, 2011	26.89	27.16	26.27	27.00	4,837,171	-0.25(-0.91%)
Jul 28, 2011	27.14	28.17	26.93	27.25	4,214,782	+0.37(+1.39%)
Jul 27, 2011	27.87	27.87	26.49	26.88	4,498,717	-0.98(-3.52%)
Jul 26, 2011	28.06	28.17	27.74	27.86	3,137,840	-0.12(-0.44%)
Jul 25, 2011	27.77	28.28	27.58	27.98	1,909,114	-0.02(-0.06%)
Jul 22, 2011	28.13	28.20	27.44	28.00	2,239,920	+0.27(+0.99%)
Jul 21, 2011	28.02	28.21	27.61	27.72	2,992,592	-0.16(-0.57%)
Jul 20, 2011	28.21	28.22	27.45	27.88	3,543,425	-0.11(-0.39%)
Jul 19, 2011	27.65	28.30	27.65	27.99	3,478,271	+0.75(+2.74%)
Jul 18, 2011	27.83	27.95	27.19	27.24	3,766,722	-0.56(-2.03%)
Jul 15, 2011	26.98	27.82	26.58	27.81	4,181,576	+1.60(+6.11%)
Jul 14, 2011	26.59	26.69	25.94	26.21	3,345,421	-0.18(-0.69%)
Jul 13, 2011	26.38	27.43	26.36	26.39	4,012,566	+0.17(+0.66%)
Jul 12, 2011	26.20	26.76	25.93	26.21	4,067,997	-0.07(-0.25%)
Jul 11, 2011	26.46	26.57	25.78	26.28	2,569,424	-0.59(-2.19%)
Jul 08, 2011	26.62	26.99	26.26	26.87	2,967,990	-0.20(-0.74%)
Jul 07, 2011	26.68	27.09	26.38	27.07	3,844,448	+0.66(+2.48%)
Jul 06, 2011	26.68	26.84	25.91	26.41	4,680,680	-0.38(-1.43%)
Jul 05, 2011	26.57	26.98	26.46	26.80	2,770,994	+0.26(+0.97%)
Jul 01, 2011	26.26	26.57	25.97	26.54	3,266,417	+0.30(+1.14%)
Jun 30, 2011	25.09	26.40	24.99	26.24	5,267,233	+1.30(+5.23%)
Jun 29, 2011	24.48	25.10	24.11	24.94	3,314,667	+0.62(+2.56%)
Jun 28, 2011	23.21	24.65	23.21	24.31	5,109,154	+1.30(+5.66%)
Jun 27, 2011	23.33	23.40	22.74	23.01	4,756,788	-0.50(-2.12%)
Jun 24, 2011	23.91	23.95	23.45	23.51	3,238,122	-0.45(-1.87%)
Jun 23, 2011	23.59	24.01	22.91	23.96	4,022,357	-0.01(-0.03%)
Jun 22, 2011	23.64	24.44	23.59	23.96	4,136,555	+0.23(+0.98%)
Jun 21, 2011	23.23	23.86	23.10	23.73	4,615,056	+0.54(+2.33%)
Jun 20, 2011	22.89	23.23	22.59	23.19	3,184,750	+0.17(+0.76%)
Jun 17, 2011	23.57	23.78	22.98	23.02	3,974,120	-0.33(-1.42%)
Jun 16, 2011	23.77	23.89	23.08	23.35	3,166,039	-0.46(-1.95%)
Jun 15, 2011	23.95	24.38	23.62	23.82	2,398,654	-0.42(-1.71%)
Jun 14, 2011	24.14	24.41	24.07	24.23	2,183,829	+0.42(+1.76%)
Jun 13, 2011	24.61	24.87	23.63	23.81	2,752,149	-0.76(-3.09%)
Jun 10, 2011	25.22	25.24	24.52	24.57	2,264,107	-0.81(-3.20%)
Jun 09, 2011	25.04	25.46	24.89	25.38	2,841,952	+0.43(+1.73%)
Jun 08, 2011	24.81	25.36	24.65	24.95	2,986,936	+0.00(+0.00%)
Jun 07, 2011	24.47	25.25	24.45	24.95	3,061,779	+0.38(+1.55%)
Jun 06, 2011	25.61	25.67	24.55	24.57	2,375,354	-1.05(-4.11%)
Jun 03, 2011	25.52	26.13	25.30	25.62	2,948,932	+1.63(+6.80%)
May 24, 2011	23.19	24.16	23.19	23.99	5,249,466	+0.99(+4.32%)
May 23, 2011	22.72	23.19	22.64	23.00	2,671,767	-0.32(-1.39%)
May 20, 2011	23.30	23.51	22.85	23.32	3,406,555	+0.00(+0.00%)
May 19, 2011	23.10	23.37	22.90	23.32	3,803,370	+0.19(+0.82%)
May 18, 2011	22.16	23.19	22.13	23.13	4,004,852	+1.07(+4.85%)
May 17, 2011	22.47	22.64	21.86	22.06	4,572,422	-0.58(-2.56%)
May 16, 2011	22.71	23.24	22.60	22.64	2,505,269	-0.31(-1.34%)
May 13, 2011	23.09	23.48	22.75	22.95	2,677,646	-0.09(-0.40%)
May 12, 2011	23.11	23.43	22.63	23.04	3,428,813	-0.13(-0.57%)
May 11, 2011	24.23	24.23	23.10	23.17	3,285,707	-1.15(-4.74%)
May 10, 2011	24.03	24.56	23.68	24.32	3,312,453	+0.35(+1.45%)
May 09, 2011	23.91	24.26	23.78	23.97	3,422,467	+0.60(+2.55%)
May 06, 2011	23.46	24.11	23.22	23.38	3,764,631	+0.14(+0.61%)
May 05, 2011	23.29	23.67	22.90	23.24	5,731,212	-0.31(-1.34%)
May 04, 2011	24.25	24.28	23.40	23.55	3,677,121	-0.65(-2.67%)
May 03, 2011	24.80	24.88	23.86	24.20	4,528,807	-0.51(-2.08%)

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.