Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	75.39	76.20	73.10	75.66	1,792,433	+0.38(+0.50%)
May 30, 2012	76.09	76.10	74.52	75.29	1,332,808	-1.94(-2.52%)
May 29, 2012	75.89	77.50	75.82	77.23	1,369,766	+2.03(+2.70%)
May 25, 2012	75.74	76.25	74.94	75.20	983,895	-0.37(-0.49%)
May 24, 2012	76.24	76.28	74.44	75.56	917,457	-0.32(-0.42%)
May 23, 2012	74.88	76.10	73.36	75.89	1,288,708	+0.19(+0.25%)
May 22, 2012	75.85	76.69	75.14	75.70	1,702,371	-0.23(-0.31%)
May 21, 2012	73.66	75.98	73.49	75.93	1,426,022	+2.61(+3.56%)
May 18, 2012	74.22	74.96	73.01	73.33	1,399,590	-0.55(-0.74%)
May 17, 2012	74.99	75.50	73.87	73.87	1,338,316	-1.22(-1.62%)
May 16, 2012	76.43	77.66	75.04	75.09	1,323,805	-1.06(-1.39%)
May 15, 2012	77.81	78.39	75.86	76.15	1,426,248	-1.67(-2.14%)
May 14, 2012	78.71	78.85	77.67	77.81	1,273,730	-2.09(-2.61%)
May 11, 2012	80.71	81.20	79.70	79.90	1,000,035	-0.88(-1.09%)
May 10, 2012	81.66	82.30	80.58	80.78	1,745,171	+0.04(+0.04%)
May 09, 2012	80.87	81.88	80.01	80.74	2,045,673	-1.43(-1.74%)
May 08, 2012	83.71	83.83	80.73	82.18	2,505,984	-2.05(-2.44%)
May 07, 2012	84.74	85.15	83.81	84.23	1,182,661	-0.90(-1.06%)
May 04, 2012	86.10	86.25	84.31	85.13	1,390,543	-1.68(-1.94%)
May 03, 2012	88.55	88.87	86.41	86.82	1,552,876	-1.20(-1.36%)
May 02, 2012	88.54	88.75	87.51	88.02	1,115,859	-1.27(-1.42%)
May 01, 2012	89.23	90.06	88.17	89.29	1,297,686	+0.51(+0.57%)
Apr 30, 2012	89.47	89.47	87.99	88.78	1,239,018	-0.65(-0.73%)
Apr 27, 2012	88.96	89.68	88.35	89.43	1,094,723	+0.70(+0.79%)
Apr 26, 2012	85.69	89.16	85.18	88.73	1,882,584	+3.16(+3.70%)
Apr 25, 2012	84.98	85.97	84.48	85.57	1,617,061	+1.56(+1.86%)
Apr 24, 2012	84.07	84.53	83.33	84.00	1,178,357	+0.13(+0.15%)
Apr 23, 2012	82.31	84.01	82.02	83.88	1,228,897	+0.19(+0.22%)
Apr 20, 2012	83.97	84.72	83.26	83.69	1,603,960	-0.09(-0.11%)
Apr 19, 2012	84.22	84.81	83.24	83.78	884,884	-0.15(-0.18%)
Apr 18, 2012	83.96	84.57	83.47	83.93	978,228	-0.76(-0.90%)
Apr 17, 2012	84.81	85.38	84.28	84.69	1,035,197	+0.93(+1.11%)
Apr 16, 2012	84.67	85.08	82.89	83.76	957,051	-0.67(-0.79%)
Apr 13, 2012	84.69	85.26	84.01	84.43	1,227,801	-0.32(-0.38%)
Apr 12, 2012	82.83	84.92	82.65	84.75	1,115,052	+2.12(+2.56%)
Apr 11, 2012	84.08	84.74	82.47	82.64	1,346,392	-0.63(-0.76%)
Apr 10, 2012	85.52	85.52	82.96	83.27	1,511,118	-2.32(-2.70%)
Apr 09, 2012	84.81	86.02	84.54	85.59	861,898	-0.68(-0.79%)
Apr 05, 2012	86.45	87.37	85.82	86.27	947,160	-0.53(-0.61%)
Apr 04, 2012	87.27	87.69	85.76	86.79	1,101,506	-1.62(-1.83%)
Apr 03, 2012	89.26	89.36	87.68	88.41	1,467,804	-1.21(-1.35%)
Apr 02, 2012	87.31	90.26	87.00	89.62	1,397,191	+2.22(+2.54%)
Mar 30, 2012	88.22	88.92	87.27	87.40	1,212,088	-0.35(-0.40%)
Mar 29, 2012	86.55	87.90	86.26	87.75	1,230,176	+0.30(+0.34%)
Mar 28, 2012	87.47	87.75	86.77	87.45	1,331,456	-0.55(-0.63%)
Mar 27, 2012	88.69	88.94	87.62	88.01	1,124,657	-0.53(-0.60%)
Mar 26, 2012	87.18	88.93	87.14	88.54	1,908,923	+2.40(+2.79%)
Mar 23, 2012	85.18	86.57	84.75	86.13	1,131,886	+0.96(+1.12%)
Mar 22, 2012	87.63	87.63	84.86	85.17	1,584,882	-3.56(-4.01%)
Mar 21, 2012	88.77	88.97	87.24	88.73	1,920,255	+0.51(+0.58%)
Mar 20, 2012	88.48	88.68	87.60	88.22	1,315,829	-1.29(-1.44%)
Mar 19, 2012	89.42	89.86	88.21	89.51	932,292	+0.40(+0.45%)
Mar 16, 2012	88.73	89.85	88.68	89.11	2,037,870	+0.56(+0.64%)
Mar 15, 2012	89.63	90.19	88.37	88.54	2,056,131	+0.75(+0.86%)
Mar 14, 2012	87.33	89.11	87.22	87.79	1,920,392	+0.60(+0.69%)
Mar 13, 2012	86.21	87.32	85.48	87.19	1,756,709	+1.32(+1.54%)
Mar 12, 2012	86.22	86.22	84.93	85.87	1,126,295	-0.41(-0.48%)
Mar 09, 2012	85.68	87.25	85.54	86.28	1,581,509	+0.97(+1.13%)
Mar 08, 2012	86.04	86.26	84.64	85.32	1,010,111	+0.04(+0.05%)
Mar 07, 2012	84.50	85.59	84.22	85.27	874,944	+0.58(+0.69%)
Mar 06, 2012	84.61	85.18	83.93	84.69	1,506,454	-1.61(-1.86%)
Mar 05, 2012	83.84	86.48	83.64	86.30	2,135,736	+1.85(+2.19%)
Mar 02, 2012	85.43	86.51	84.05	84.45	2,366,276	-1.30(-1.51%)
Mar 01, 2012	87.53	87.67	84.28	85.75	4,464,161	-1.54(-1.76%)
Feb 29, 2012	91.65	91.80	87.15	87.28	3,235,651	-4.32(-4.71%)
Feb 28, 2012	92.00	93.04	91.22	91.60	1,287,859	-0.16(-0.18%)
Feb 27, 2012	92.84	93.29	91.74	91.76	1,250,604	-1.71(-1.83%)
Feb 24, 2012	93.52	93.93	93.01	93.47	1,127,047	+0.08(+0.09%)
Feb 23, 2012	92.44	93.50	91.37	93.39	1,216,465	+0.89(+0.97%)
Feb 22, 2012	92.05	93.61	91.92	92.50	1,197,982	+0.27(+0.29%)
Feb 21, 2012	93.74	94.00	91.26	92.23	1,431,313	-0.74(-0.80%)
Feb 17, 2012	93.26	94.27	92.11	92.97	1,395,453	+0.31(+0.34%)
Feb 16, 2012	92.33	93.09	91.26	92.66	1,262,206	+0.31(+0.34%)
Feb 15, 2012	93.10	93.93	91.92	92.34	1,714,772	-0.61(-0.65%)
Feb 14, 2012	92.38	93.16	91.97	92.95	1,571,006	+0.21(+0.23%)
Feb 13, 2012	91.84	92.75	90.22	92.74	2,164,803	+2.32(+2.57%)
Feb 10, 2012	91.30	91.46	89.63	90.41	2,382,636	-2.13(-2.30%)
Feb 09, 2012	90.86	93.85	90.72	92.54	3,442,006	-0.74(-0.80%)
Feb 08, 2012	92.59	93.85	92.41	93.28	1,912,178	+0.62(+0.67%)
Feb 07, 2012	92.65	93.34	89.81	92.67	2,579,787	-0.09(-0.10%)
Feb 06, 2012	91.68	92.92	91.17	92.75	1,121,324	+0.72(+0.79%)
Feb 03, 2012	92.51	92.87	91.19	92.03	1,585,812	+0.62(+0.67%)
Feb 02, 2012	90.99	92.25	90.24	91.41	1,103,433	+0.60(+0.66%)
Feb 01, 2012	90.75	91.15	89.46	90.82	1,080,712	+1.03(+1.14%)
Jan 31, 2012	90.96	91.39	89.56	89.79	1,422,123	-0.50(-0.55%)
Jan 30, 2012	88.81	90.40	88.21	90.29	1,276,898	+0.65(+0.73%)
Jan 27, 2012	89.17	90.61	88.67	89.64	1,378,843	+0.37(+0.41%)
Jan 26, 2012	91.49	92.01	88.68	89.27	1,410,633	-1.80(-1.98%)
Jan 25, 2012	89.19	91.42	88.14	91.07	1,617,680	+1.47(+1.64%)
Jan 24, 2012	90.25	90.75	89.16	89.60	1,326,938	-1.56(-1.71%)
Jan 23, 2012	86.07	91.48	86.07	91.16	3,175,022	+5.25(+6.12%)
Jan 20, 2012	86.80	87.06	85.20	85.91	1,099,543	-1.04(-1.20%)
Jan 19, 2012	87.08	88.32	86.69	86.95	1,453,519	+0.09(+0.10%)
Jan 18, 2012	85.70	86.89	85.16	86.86	968,555	+1.36(+1.60%)
Jan 17, 2012	86.66	86.88	84.48	85.50	1,416,071	-0.04(-0.05%)
Jan 13, 2012	84.28	85.60	83.88	85.54	1,282,260	+0.61(+0.71%)
Jan 12, 2012	86.88	86.96	84.80	84.94	1,358,069	-2.02(-2.32%)
Jan 11, 2012	87.45	87.60	86.46	86.95	1,372,413	-1.11(-1.26%)
Jan 10, 2012	89.04	89.17	87.15	88.06	1,431,611	+0.36(+0.41%)
Jan 09, 2012	86.52	88.03	86.28	87.70	1,077,953	+1.44(+1.66%)
Jan 06, 2012	87.01	87.01	85.71	86.27	822,903	-0.70(-0.80%)
Jan 05, 2012	87.00	87.58	86.52	86.96	1,478,468	-0.96(-1.10%)
Jan 04, 2012	86.84	88.03	85.94	87.93	1,301,780	+3.74(+4.44%)
Dec 30, 2011	85.41	85.55	84.05	84.19	1,129,637	-1.46(-1.71%)
Dec 29, 2011	84.26	86.14	84.16	85.65	1,430,482	+1.79(+2.14%)
Dec 28, 2011	86.31	86.51	83.72	83.86	2,156,345	-1.44(-1.69%)
Dec 27, 2011	84.87	85.80	84.53	85.30	579,774	+0.23(+0.27%)
Dec 23, 2011	84.98	85.75	84.11	85.07	722,182	+0.73(+0.87%)
Dec 21, 2011	83.46	85.13	82.65	84.34	1,678,085	+1.56(+1.89%)
Dec 20, 2011	80.40	82.91	80.37	82.78	1,518,898	+4.49(+5.73%)
Dec 19, 2011	80.81	80.81	78.06	78.29	1,089,698	-2.03(-2.53%)
Dec 16, 2011	80.18	81.30	79.54	80.33	1,580,921	+0.89(+1.12%)
Dec 15, 2011	80.29	80.83	78.97	79.43	1,536,551	+0.49(+0.62%)
Dec 14, 2011	80.62	80.79	78.25	78.94	1,696,113	-2.63(-3.23%)
Dec 13, 2011	82.80	84.09	80.72	81.57	1,369,667	-0.72(-0.88%)
Dec 12, 2011	84.07	84.19	81.28	82.30	1,339,591	-2.91(-3.41%)
Dec 09, 2011	83.93	85.45	83.93	85.20	1,431,739	+2.10(+2.53%)
Dec 08, 2011	85.28	85.71	82.83	83.10	1,216,923	-2.60(-3.03%)
Dec 07, 2011	87.26	87.36	84.75	85.70	2,014,921	-2.05(-2.34%)
Dec 06, 2011	87.52	88.45	86.78	87.75	1,274,138	+0.33(+0.38%)
Dec 05, 2011	88.11	88.34	86.49	87.42	1,493,714	+0.61(+0.70%)
Dec 02, 2011	88.18	88.39	86.54	86.81	1,464,167	-0.24(-0.28%)
Dec 01, 2011	87.34	88.29	86.79	87.05	1,200,481	-0.70(-0.80%)
Nov 30, 2011	85.62	87.89	84.72	87.76	2,708,899	+5.71(+6.96%)
Nov 29, 2011	82.23	83.72	81.16	82.05	2,414,916	+0.48(+0.59%)
Nov 28, 2011	79.96	82.45	79.92	81.57	1,764,619	+4.68(+6.09%)
Nov 25, 2011	77.57	78.31	76.81	76.88	409,652	-0.70(-0.91%)
Nov 23, 2011	79.22	79.48	77.07	77.59	1,693,761	-3.01(-3.74%)
Nov 22, 2011	79.79	81.78	78.82	80.60	1,965,858	+0.44(+0.55%)
Nov 21, 2011	81.40	81.71	77.97	80.17	1,980,204	-2.37(-2.87%)
Nov 18, 2011	83.77	84.43	81.71	82.54	1,473,420	-0.29(-0.34%)
Nov 17, 2011	83.97	85.49	81.99	82.82	2,377,657	-1.61(-1.90%)
Nov 16, 2011	83.81	86.33	83.48	84.43	2,247,367	+0.19(+0.22%)
Nov 15, 2011	84.56	85.32	82.72	84.24	2,173,362	-0.35(-0.41%)
Nov 14, 2011	84.09	85.18	83.76	84.59	1,742,541	+0.08(+0.10%)
Nov 11, 2011	83.59	85.18	83.43	84.51	1,588,809	+1.82(+2.20%)
Nov 10, 2011	80.42	82.98	79.60	82.69	2,389,701	+3.60(+4.56%)
Nov 09, 2011	80.67	80.74	78.94	79.09	1,941,210	-4.13(-4.96%)
Nov 08, 2011	81.85	83.38	81.18	83.22	1,416,009	+1.86(+2.29%)
Nov 07, 2011	81.16	81.92	79.92	81.35	982,894	+0.10(+0.12%)
Nov 04, 2011	80.75	81.49	79.57	81.25	1,219,512	-0.20(-0.24%)
Nov 03, 2011	79.92	81.70	78.41	81.45	1,672,000	+2.76(+3.50%)
Nov 02, 2011	77.41	78.85	76.39	78.69	1,917,057	+3.08(+4.07%)
Nov 01, 2011	76.91	77.03	75.04	75.62	2,932,406	-3.87(-4.87%)
Oct 31, 2011	82.29	82.29	79.45	79.49	1,787,578	-3.89(-4.66%)
Oct 28, 2011	82.64	83.95	82.48	83.37	1,328,668	-0.02(-0.02%)
Oct 27, 2011	80.86	84.41	80.86	83.39	2,646,148	+4.40(+5.56%)
Oct 26, 2011	79.21	79.50	76.59	79.00	1,454,303	+1.37(+1.76%)
Oct 25, 2011	79.79	79.84	77.11	77.63	1,793,483	-2.74(-3.41%)
Oct 24, 2011	80.96	81.27	79.43	80.37	2,352,196	+0.23(+0.29%)
Oct 21, 2011	78.04	80.17	77.46	80.14	2,925,097	+2.90(+3.76%)
Oct 20, 2011	74.77	77.64	74.43	77.23	3,500,727	+2.38(+3.17%)
Oct 19, 2011	74.02	76.62	73.37	74.86	2,790,720	+0.43(+0.57%)
Oct 18, 2011	72.15	74.84	70.75	74.43	2,364,366	+1.93(+2.66%)
Oct 17, 2011	74.11	74.44	72.23	72.50	2,207,461	-1.91(-2.57%)
Oct 14, 2011	73.71	74.57	73.08	74.41	1,498,463	+2.26(+3.13%)
Oct 13, 2011	71.77	72.45	70.22	72.15	1,558,423	-0.28(-0.38%)
Oct 12, 2011	72.39	73.89	71.58	72.43	2,088,528	+0.77(+1.08%)
Oct 11, 2011	69.67	72.23	69.66	71.66	2,510,794	+1.61(+2.30%)
Oct 10, 2011	68.48	70.05	68.48	70.05	1,475,922	+3.07(+4.58%)
Oct 07, 2011	68.24	68.44	66.14	66.98	2,156,360	-1.09(-1.61%)
Oct 06, 2011	67.60	68.77	67.39	68.07	2,118,429	+2.16(+3.28%)
Oct 05, 2011	64.81	66.25	63.27	65.91	2,479,025	+1.44(+2.24%)
Oct 04, 2011	59.75	64.60	58.64	64.47	3,213,189	+3.46(+5.67%)
Oct 03, 2011	62.69	63.47	61.01	61.01	2,520,117	-1.98(-3.15%)
Sep 30, 2011	63.58	64.64	62.71	62.99	2,405,620	-1.76(-2.72%)
Sep 29, 2011	65.64	65.66	63.18	64.75	1,975,257	+1.24(+1.95%)
Sep 28, 2011	66.38	66.70	63.37	63.52	1,776,789	-2.97(-4.47%)
Sep 27, 2011	66.53	68.01	66.10	66.49	2,767,840	+1.60(+2.47%)
Sep 26, 2011	62.78	64.94	62.26	64.89	2,450,924	+2.38(+3.81%)
Sep 23, 2011	62.65	64.30	62.25	62.50	2,365,654	-0.77(-1.22%)
Sep 22, 2011	65.80	65.80	61.61	63.28	4,795,429	-5.31(-7.74%)
Sep 21, 2011	72.20	72.20	68.57	68.59	3,799,696	-3.79(-5.24%)
Sep 20, 2011	72.31	74.59	71.94	72.38	3,151,932	+1.66(+2.35%)
Sep 19, 2011	71.34	71.59	69.80	70.71	2,772,783	-2.13(-2.92%)
Sep 16, 2011	73.81	73.89	72.19	72.84	2,504,981	-0.54(-0.74%)
Sep 15, 2011	73.17	73.51	72.05	73.38	1,736,525	+1.13(+1.56%)
Sep 14, 2011	72.01	73.36	70.51	72.25	2,065,323	+0.61(+0.84%)
Sep 13, 2011	72.03	72.46	70.81	71.65	2,247,333	-0.05(-0.07%)
Sep 12, 2011	71.83	73.20	69.44	71.70	3,137,804	-1.20(-1.65%)
Sep 09, 2011	74.15	74.77	72.12	72.90	2,123,347	-2.11(-2.81%)
Sep 08, 2011	75.96	76.86	74.47	75.01	2,853,691	-1.48(-1.93%)
Sep 07, 2011	76.36	77.39	75.88	76.49	1,865,079	+1.31(+1.74%)
Sep 06, 2011	73.56	75.30	72.35	75.18	1,961,580	-1.31(-1.71%)
Sep 02, 2011	75.91	77.06	75.20	76.49	1,561,516	-1.42(-1.83%)
Sep 01, 2011	79.17	80.46	77.70	77.91	2,110,405	-0.70(-0.89%)
Aug 31, 2011	77.98	79.32	77.63	78.61	2,782,603	+1.34(+1.74%)
Aug 30, 2011	75.06	77.80	74.71	77.27	2,139,111	+1.65(+2.19%)
Aug 29, 2011	74.63	75.68	74.32	75.62	1,732,747	+2.25(+3.07%)
Aug 26, 2011	72.04	73.68	70.29	73.36	2,074,259	+0.60(+0.83%)
Aug 25, 2011	74.99	75.76	72.34	72.76	2,553,915	-1.82(-2.45%)
Aug 24, 2011	73.76	74.71	73.13	74.58	1,105,784	+0.34(+0.46%)
Aug 23, 2011	71.31	74.29	70.59	74.25	1,905,346	+3.51(+4.97%)
Aug 22, 2011	73.84	74.62	70.41	70.73	2,161,332	-1.55(-2.14%)
Aug 19, 2011	72.88	75.06	72.15	72.28	2,150,345	-1.59(-2.16%)
Aug 18, 2011	76.27	76.44	72.75	73.87	2,913,604	-4.37(-5.58%)
Aug 17, 2011	78.82	80.67	77.84	78.24	1,278,697	+0.04(+0.05%)
Aug 16, 2011	78.84	79.83	77.17	78.20	1,298,988	-1.73(-2.17%)
Aug 15, 2011	78.42	80.69	78.42	79.94	1,406,932	+2.14(+2.74%)
Aug 12, 2011	78.88	79.15	77.13	77.80	1,513,025	+0.00(+0.00%)
Aug 11, 2011	75.08	78.95	73.77	77.80	2,738,260	+3.86(+5.22%)
Aug 10, 2011	75.13	77.45	73.42	73.94	2,616,747	-3.03(-3.93%)
Aug 09, 2011	77.03	77.13	71.87	76.97	3,235,777	+3.60(+4.91%)
Aug 08, 2011	77.03	77.60	73.12	73.36	3,181,779	-5.86(-7.40%)
Aug 05, 2011	80.32	81.24	76.04	79.23	3,404,309	+0.24(+0.30%)
Aug 04, 2011	84.05	84.05	78.82	78.99	3,282,010	-6.29(-7.38%)
Aug 03, 2011	85.42	85.93	83.24	85.28	2,140,985	-0.14(-0.17%)
Aug 02, 2011	87.77	88.94	85.39	85.42	1,895,336	-3.01(-3.40%)
Aug 01, 2011	89.69	89.89	87.24	88.43	1,825,268	-0.05(-0.06%)
Jul 29, 2011	86.62	89.17	85.36	88.48	3,399,396	+0.59(+0.68%)
Jul 28, 2011	84.23	89.13	83.73	87.89	3,178,371	+3.27(+3.86%)
Jul 27, 2011	85.97	86.08	84.24	84.62	1,758,253	-1.90(-2.20%)
Jul 26, 2011	86.51	87.54	85.83	86.52	1,543,652	-0.14(-0.16%)
Jul 25, 2011	85.61	87.41	85.24	86.66	1,351,495	+0.05(+0.06%)
Jul 22, 2011	85.93	86.64	85.02	86.61	1,136,471	+0.62(+0.72%)
Jul 21, 2011	84.05	86.48	83.92	85.99	1,826,704	+2.46(+2.94%)
Jul 20, 2011	83.90	83.96	83.09	83.53	1,315,355	+0.00(+0.00%)
Jul 19, 2011	82.30	83.58	82.07	83.53	1,239,317	+1.82(+2.23%)
Jul 18, 2011	82.14	82.35	80.94	81.71	1,143,638	-0.83(-1.01%)
Jul 15, 2011	80.76	82.62	80.56	82.54	2,144,021	+2.79(+3.49%)
Jul 14, 2011	80.66	81.13	79.65	79.76	1,225,825	-0.46(-0.58%)
Jul 13, 2011	79.88	81.22	79.69	80.22	1,066,037	+0.78(+0.98%)
Jul 12, 2011	78.98	80.34	78.98	79.44	1,149,915	+0.20(+0.26%)
Jul 11, 2011	79.70	80.16	78.84	79.23	1,032,244	-1.93(-2.37%)
Jul 08, 2011	80.38	81.66	80.25	81.16	1,278,431	-0.52(-0.64%)
Jul 07, 2011	81.85	82.20	80.75	81.68	1,178,148	+1.12(+1.39%)
Jul 06, 2011	80.94	81.02	79.79	80.56	819,032	-0.48(-0.59%)
Jul 05, 2011	80.21	81.73	79.97	81.04	1,713,347	+0.83(+1.04%)
Jul 01, 2011	79.58	80.32	78.62	80.21	1,229,806	+0.65(+0.81%)
Jun 30, 2011	79.53	80.06	78.82	79.56	2,061,351	+0.25(+0.31%)
Jun 29, 2011	78.84	80.39	78.23	79.31	1,692,560	+0.59(+0.76%)
Jun 28, 2011	76.56	78.74	76.37	78.72	1,689,337	+2.65(+3.48%)
Jun 27, 2011	75.38	76.35	75.03	76.07	964,547	+0.34(+0.45%)
Jun 24, 2011	75.74	76.28	75.20	75.74	2,017,588	-0.28(-0.36%)
Jun 23, 2011	74.54	76.14	73.41	76.01	1,728,774	+0.14(+0.19%)
Jun 22, 2011	76.03	77.25	75.81	75.87	1,203,658	-0.34(-0.44%)
Jun 21, 2011	74.55	76.45	74.46	76.21	1,437,217	+2.03(+2.74%)
Jun 20, 2011	73.88	74.17	73.83	74.17	1,277,509	+0.12(+0.17%)
Jun 17, 2011	75.05	75.14	73.60	74.05	1,874,265	-0.28(-0.37%)
Jun 16, 2011	75.11	75.79	73.23	74.32	2,146,368	-0.71(-0.95%)
Jun 15, 2011	76.26	76.66	74.24	75.03	1,646,678	-2.11(-2.74%)
Jun 14, 2011	76.60	77.76	76.41	77.15	1,478,602	+1.50(+1.98%)
Jun 13, 2011	77.23	77.85	74.68	75.65	1,333,743	-1.29(-1.67%)
Jun 10, 2011	78.07	78.36	76.89	76.93	1,186,420	-1.78(-2.27%)
Jun 09, 2011	77.97	78.96	77.49	78.72	1,001,453	+1.14(+1.46%)
Jun 08, 2011	77.64	78.98	77.33	77.58	1,016,077	+0.02(+0.02%)
Jun 07, 2011	78.38	78.89	77.31	77.56	1,836,402	+0.13(+0.17%)
Jun 06, 2011	79.19	80.08	77.16	77.43	1,277,025	-2.14(-2.69%)

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.