Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	38.88	39.48	38.59	39.40	7,044,501	+0.80(+2.07%)
Jun 28, 2012	38.27	38.60	38.20	38.60	3,878,467	+0.19(+0.48%)
Jun 27, 2012	37.95	38.45	37.95	38.41	3,944,440	+0.53(+1.40%)
Jun 26, 2012	37.72	38.05	37.65	37.88	4,017,045	+0.30(+0.79%)
Jun 25, 2012	37.53	37.67	37.47	37.59	4,031,887	-0.22(-0.58%)
Jun 22, 2012	37.81	38.03	37.77	37.81	8,442,896	+0.17(+0.45%)
Jun 21, 2012	38.19	38.19	37.63	37.64	4,552,667	-0.48(-1.27%)
Jun 20, 2012	37.91	38.12	37.70	38.12	6,878,369	-0.22(-0.56%)
Jun 19, 2012	38.47	38.59	38.23	38.34	4,388,530	-0.14(-0.36%)
Jun 18, 2012	38.37	38.51	38.18	38.48	3,970,866	+0.05(+0.14%)
Jun 15, 2012	38.45	38.58	38.34	38.42	5,438,111	+0.08(+0.21%)
Jun 14, 2012	38.02	38.39	37.95	38.34	4,300,604	+0.42(+1.11%)
Jun 13, 2012	37.69	38.05	37.59	37.92	4,403,441	+0.06(+0.16%)
Jun 12, 2012	37.84	37.92	37.58	37.86	4,914,406	+0.02(+0.06%)
Jun 11, 2012	38.05	38.10	37.80	37.84	4,703,142	-0.07(-0.18%)
Jun 08, 2012	37.39	37.96	37.37	37.91	4,108,331	+0.54(+1.44%)
Jun 07, 2012	37.37	37.62	37.32	37.37	5,154,670	+0.16(+0.43%)
Jun 06, 2012	36.89	37.21	36.74	37.21	5,361,181	+0.41(+1.11%)
Jun 05, 2012	36.73	36.89	36.47	36.80	4,089,295	+0.03(+0.08%)
Jun 04, 2012	36.52	36.82	36.41	36.77	4,454,037	+0.26(+0.72%)
Jun 01, 2012	36.98	37.11	36.49	36.51	6,099,508	-0.69(-1.85%)
May 31, 2012	37.47	37.47	37.10	37.20	6,468,784	-0.20(-0.54%)
May 30, 2012	37.46	37.64	37.27	37.40	7,174,530	-0.20(-0.53%)
May 29, 2012	37.53	37.66	37.37	37.60	3,694,296	+0.21(+0.57%)
May 25, 2012	37.59	37.71	37.34	37.39	3,278,554	-0.12(-0.33%)
May 24, 2012	37.25	37.71	37.25	37.52	4,625,406	+0.28(+0.75%)
May 23, 2012	37.40	37.50	36.98	37.24	6,059,816	-0.30(-0.81%)
May 22, 2012	37.52	37.89	37.45	37.54	5,919,670	+0.09(+0.23%)
May 21, 2012	37.47	37.48	37.09	37.45	6,566,177	+0.06(+0.17%)
May 18, 2012	37.89	37.93	37.28	37.39	7,993,989	-0.39(-1.02%)
May 17, 2012	38.30	38.37	37.77	37.77	5,627,366	-0.57(-1.49%)
May 16, 2012	38.28	38.58	38.23	38.34	5,416,576	+0.11(+0.28%)
May 15, 2012	37.72	38.53	37.72	38.24	17,566,702	+0.77(+2.05%)
May 14, 2012	37.38	37.60	37.38	37.47	4,207,373	-0.11(-0.30%)
May 11, 2012	37.66	37.77	37.58	37.58	5,515,266	-0.13(-0.34%)
May 10, 2012	37.67	37.84	37.52	37.71	6,119,188	+0.22(+0.58%)
May 09, 2012	37.31	37.72	37.31	37.50	5,047,474	-0.04(-0.10%)
May 08, 2012	37.58	37.64	37.40	37.53	4,605,467	-0.16(-0.42%)
May 07, 2012	37.56	37.77	37.47	37.69	4,492,655	+0.18(+0.47%)
May 04, 2012	37.91	37.91	37.50	37.52	4,518,897	-0.33(-0.86%)
May 03, 2012	37.90	38.15	37.75	37.84	6,254,454	-0.14(-0.36%)
May 02, 2012	37.54	37.98	37.50	37.98	4,898,814	+0.47(+1.26%)
May 01, 2012	37.45	37.69	37.29	37.50	4,753,707	+0.06(+0.16%)
Apr 30, 2012	37.14	37.44	37.11	37.44	5,501,938	+0.21(+0.57%)
Apr 27, 2012	37.38	37.43	37.11	37.23	7,118,548	-0.41(-1.10%)
Apr 26, 2012	37.68	37.78	37.28	37.64	4,698,687	-0.04(-0.11%)
Apr 25, 2012	37.33	37.75	37.25	37.69	6,571,889	+0.44(+1.17%)
Apr 24, 2012	37.09	37.29	36.98	37.25	3,911,251	+0.27(+0.73%)
Apr 23, 2012	37.15	37.16	36.80	36.98	4,284,813	-0.44(-1.17%)
Apr 20, 2012	37.02	37.47	37.01	37.42	5,371,201	+0.50(+1.35%)
Apr 19, 2012	37.11	37.14	36.76	36.92	4,695,008	-0.12(-0.32%)
Apr 18, 2012	36.94	37.14	36.82	37.04	3,527,363	-0.03(-0.09%)
Apr 17, 2012	36.87	37.12	36.65	37.08	4,661,776	+0.35(+0.94%)
Apr 16, 2012	36.68	36.93	36.62	36.73	17,526,768	+0.17(+0.47%)
Apr 13, 2012	36.65	36.83	36.38	36.56	16,968,026	-0.09(-0.24%)
Apr 12, 2012	36.26	36.71	36.24	36.64	19,682,260	+0.34(+0.93%)
Apr 11, 2012	36.47	36.63	36.30	36.30	9,367,773	+0.14(+0.38%)
Apr 10, 2012	36.39	36.41	36.05	36.17	6,291,049	-0.33(-0.90%)
Apr 09, 2012	36.73	36.73	36.43	36.49	5,016,208	-0.42(-1.14%)
Apr 05, 2012	36.78	36.96	36.58	36.91	5,742,033	+0.12(+0.32%)
Apr 04, 2012	36.70	36.95	36.69	36.80	4,707,041	-0.14(-0.39%)
Apr 03, 2012	37.04	37.14	36.85	36.94	6,487,836	-0.08(-0.21%)
Apr 02, 2012	36.73	37.02	36.73	37.02	6,960,864	+0.25(+0.67%)
Mar 30, 2012	36.48	36.83	36.45	36.77	8,014,174	+0.41(+1.13%)
Mar 29, 2012	35.97	36.43	35.92	36.36	6,387,479	+0.24(+0.67%)
Mar 28, 2012	36.27	36.30	36.05	36.12	5,451,294	-0.25(-0.68%)
Mar 27, 2012	36.48	36.59	36.34	36.37	3,939,158	-0.04(-0.10%)
Mar 26, 2012	36.19	36.42	36.14	36.41	4,051,583	+0.33(+0.91%)
Mar 23, 2012	36.18	36.23	35.96	36.08	3,973,135	-0.13(-0.35%)
Mar 22, 2012	36.03	36.24	36.00	36.21	3,946,604	+0.04(+0.11%)
Mar 21, 2012	35.92	36.25	35.92	36.17	5,169,076	+0.20(+0.54%)
Mar 20, 2012	35.68	36.13	35.68	35.97	3,947,638	+0.11(+0.29%)
Mar 19, 2012	35.87	35.94	35.65	35.86	5,247,287	+0.22(+0.61%)
Mar 16, 2012	35.91	35.97	35.56	35.65	8,176,132	-0.24(-0.66%)
Mar 15, 2012	35.67	35.98	35.67	35.88	4,196,120	+0.10(+0.28%)
Mar 14, 2012	35.78	36.00	35.75	35.78	4,722,512	-0.03(-0.08%)
Mar 13, 2012	35.65	35.82	35.52	35.81	5,745,077	+0.28(+0.79%)
Mar 12, 2012	35.47	35.58	35.35	35.53	3,943,275	+0.19(+0.53%)
Mar 09, 2012	35.27	35.39	35.08	35.34	4,181,994	+0.02(+0.04%)
Mar 08, 2012	35.12	35.34	35.08	35.33	3,678,112	+0.42(+1.20%)
Mar 07, 2012	35.07	35.18	34.79	34.91	5,360,180	-0.19(-0.55%)
Mar 06, 2012	35.13	35.28	34.92	35.10	6,820,986	-0.00(-0.01%)
Mar 05, 2012	34.97	35.17	34.95	35.10	3,104,440	+0.06(+0.16%)
Mar 02, 2012	34.90	35.08	34.87	35.05	3,363,045	+0.13(+0.38%)
Mar 01, 2012	34.97	35.16	34.83	34.92	5,482,486	-0.12(-0.35%)
Feb 29, 2012	34.97	35.16	34.83	35.04	5,822,459	+0.08(+0.23%)
Feb 28, 2012	34.85	34.99	34.70	34.96	4,956,770	+0.22(+0.63%)
Feb 27, 2012	34.97	35.05	34.68	34.74	6,476,526	-0.34(-0.98%)
Feb 24, 2012	35.25	35.25	34.85	35.09	4,889,258	-0.01(-0.03%)
Feb 23, 2012	34.92	35.31	34.84	35.10	5,602,997	+0.07(+0.20%)
Feb 22, 2012	35.00	35.15	34.75	35.03	3,896,109	-0.09(-0.25%)
Feb 21, 2012	35.19	35.28	34.95	35.11	4,549,312	+0.05(+0.13%)
Feb 17, 2012	35.20	35.29	34.93	35.07	4,631,765	-0.03(-0.08%)
Feb 16, 2012	34.74	35.13	34.74	35.09	4,931,063	+0.44(+1.26%)
Feb 15, 2012	34.57	34.82	34.51	34.66	4,450,417	+0.10(+0.28%)
Feb 14, 2012	34.41	34.56	34.32	34.56	3,825,689	+0.10(+0.28%)
Feb 13, 2012	34.41	34.59	34.32	34.46	3,565,289	+0.18(+0.52%)
Feb 10, 2012	34.34	34.44	34.19	34.28	5,125,673	-0.22(-0.64%)
Feb 09, 2012	34.39	34.52	34.24	34.51	4,459,062	+0.11(+0.32%)
Feb 08, 2012	34.54	34.54	34.19	34.40	4,277,642	-0.03(-0.08%)
Feb 07, 2012	34.23	34.51	34.22	34.42	3,933,585	+0.11(+0.33%)
Feb 06, 2012	34.32	34.51	34.20	34.31	4,203,092	-0.11(-0.33%)
Feb 03, 2012	34.42	34.63	34.34	34.42	6,388,659	+0.24(+0.72%)
Feb 02, 2012	34.48	34.55	34.14	34.18	5,112,100	-0.09(-0.26%)
Feb 01, 2012	34.26	34.50	34.13	34.27	5,762,870	+0.15(+0.45%)
Jan 31, 2012	33.76	34.20	33.76	34.12	7,875,349	+0.45(+1.35%)
Jan 30, 2012	34.06	34.10	33.55	33.66	7,515,129	-0.33(-0.98%)
Jan 27, 2012	34.14	34.18	33.86	34.00	7,518,068	-0.36(-1.04%)
Jan 26, 2012	33.79	34.65	33.75	34.35	12,929,416	+0.72(+2.14%)
Jan 25, 2012	33.06	33.69	33.06	33.63	6,428,560	+0.45(+1.35%)
Jan 24, 2012	32.99	33.24	32.80	33.19	6,811,609	-0.05(-0.14%)
Jan 23, 2012	33.31	33.45	33.15	33.23	5,761,774	-0.24(-0.71%)
Jan 20, 2012	33.70	33.72	33.21	33.47	8,598,558	-0.15(-0.44%)
Jan 19, 2012	33.62	33.81	33.47	33.62	6,905,993	-0.13(-0.38%)
Jan 18, 2012	33.53	33.81	33.45	33.74	5,226,161	+0.22(+0.65%)
Jan 17, 2012	33.26	33.58	33.26	33.53	19,886,142	+0.45(+1.37%)
Jan 13, 2012	32.98	33.12	32.82	33.07	19,337,452	-0.01(-0.03%)
Jan 12, 2012	33.16	33.27	32.97	33.09	20,125,534	+0.01(+0.05%)
Jan 11, 2012	33.39	33.40	32.94	33.07	7,277,138	-0.35(-1.05%)
Jan 10, 2012	33.63	33.68	33.35	33.42	7,599,862	-0.12(-0.37%)
Jan 09, 2012	33.68	33.72	33.43	33.54	5,556,759	-0.01(-0.02%)
Jan 06, 2012	33.78	33.80	33.40	33.55	5,193,455	-0.13(-0.38%)
Jan 05, 2012	33.69	33.80	33.44	33.68	7,002,443	-0.17(-0.51%)
Jan 04, 2012	34.00	34.03	33.68	33.85	5,821,468	-0.67(-1.94%)
Dec 30, 2011	34.61	34.83	34.41	34.52	3,994,976	-0.31(-0.89%)
Dec 29, 2011	34.65	34.86	34.53	34.83	4,557,685	+0.18(+0.53%)
Dec 28, 2011	34.92	34.98	34.60	34.65	3,754,678	-0.23(-0.65%)
Dec 27, 2011	34.78	35.07	34.76	34.87	2,995,744	+0.09(+0.27%)
Dec 23, 2011	34.51	34.80	34.51	34.78	3,193,479	+0.04(+0.13%)
Dec 21, 2011	34.28	34.75	34.22	34.74	7,234,942	+0.53(+1.55%)
Dec 20, 2011	33.81	34.22	33.75	34.21	4,481,289	+0.61(+1.82%)
Dec 19, 2011	33.80	34.09	33.53	33.59	4,419,768	+0.01(+0.02%)
Dec 16, 2011	34.00	34.02	33.36	33.59	8,795,119	-0.26(-0.76%)
Dec 15, 2011	33.54	33.93	33.47	33.84	5,273,314	+0.48(+1.43%)
Dec 14, 2011	33.56	33.79	33.30	33.37	5,034,164	-0.15(-0.44%)
Dec 13, 2011	33.70	33.85	33.44	33.51	5,724,362	-0.19(-0.58%)
Dec 12, 2011	33.79	33.94	33.40	33.71	4,415,416	-0.09(-0.28%)
Dec 09, 2011	33.81	34.01	33.73	33.80	3,973,495	-0.03(-0.10%)
Dec 08, 2011	33.95	34.10	33.73	33.83	4,829,409	-0.24(-0.71%)
Dec 07, 2011	33.84	34.21	33.59	34.08	5,261,861	+0.25(+0.73%)
Dec 06, 2011	33.88	33.94	33.65	33.83	4,606,318	+0.04(+0.13%)
Dec 05, 2011	33.94	33.99	33.67	33.78	4,660,264	+0.09(+0.25%)
Dec 02, 2011	33.96	34.09	33.66	33.70	5,292,279	+0.03(+0.09%)
Dec 01, 2011	34.08	34.37	33.62	33.67	7,929,548	-0.52(-1.52%)
Nov 30, 2011	33.86	34.24	33.82	34.19	7,995,433	+0.67(+2.01%)
Nov 29, 2011	33.13	33.59	33.06	33.51	6,370,508	+0.53(+1.61%)
Nov 28, 2011	32.92	33.10	32.80	32.98	5,217,146	+0.58(+1.79%)
Nov 25, 2011	32.35	32.66	32.29	32.41	1,543,205	+0.09(+0.29%)
Nov 23, 2011	32.68	32.83	32.20	32.31	5,899,540	-0.64(-1.95%)
Nov 22, 2011	32.79	33.29	32.73	32.95	6,173,371	+0.28(+0.87%)
Nov 21, 2011	32.70	32.97	32.50	32.67	5,453,240	-0.44(-1.32%)
Nov 18, 2011	33.05	33.29	32.94	33.11	5,184,109	+0.21(+0.65%)
Nov 17, 2011	32.98	33.15	32.68	32.89	5,354,418	-0.22(-0.68%)
Nov 16, 2011	33.00	33.54	32.88	33.12	6,183,386	-0.06(-0.17%)
Nov 15, 2011	33.16	33.29	33.02	33.17	5,528,565	+0.05(+0.16%)
Nov 14, 2011	33.13	33.29	32.93	33.12	3,403,969	-0.19(-0.58%)
Nov 11, 2011	33.08	33.40	33.08	33.32	3,962,029	+0.38(+1.17%)
Nov 10, 2011	32.89	33.02	32.58	32.93	5,188,889	+0.26(+0.79%)
Nov 09, 2011	32.92	33.06	32.56	32.67	7,230,111	-0.74(-2.22%)
Nov 08, 2011	33.22	33.48	33.07	33.42	7,577,142	+0.37(+1.12%)
Nov 07, 2011	33.05	33.34	32.51	33.05	6,499,290	+0.15(+0.44%)
Nov 04, 2011	32.89	32.96	32.56	32.90	7,720,572	-0.17(-0.52%)
Nov 03, 2011	32.96	33.17	32.74	33.07	9,075,842	+0.22(+0.66%)
Nov 02, 2011	33.25	33.29	32.75	32.86	5,929,674	-0.06(-0.17%)
Nov 01, 2011	33.23	33.58	32.88	32.91	9,773,507	-0.85(-2.52%)
Oct 31, 2011	33.92	34.22	33.76	33.77	6,858,542	-0.32(-0.93%)
Oct 28, 2011	33.78	34.28	33.57	34.08	6,325,229	-0.04(-0.12%)
Oct 27, 2011	34.20	34.30	32.29	34.12	14,081,317	+0.30(+0.87%)
Oct 26, 2011	33.93	34.10	33.16	33.83	10,090,998	+0.21(+0.62%)
Oct 25, 2011	34.09	34.11	33.53	33.62	8,135,769	-0.47(-1.38%)
Oct 24, 2011	34.98	34.98	33.97	34.09	9,628,549	-1.00(-2.85%)
Oct 21, 2011	34.32	35.09	34.27	35.09	8,157,002	+1.08(+3.16%)
Oct 20, 2011	34.22	34.52	33.94	34.02	5,112,578	-0.21(-0.61%)
Oct 19, 2011	34.18	34.48	34.14	34.22	4,686,051	-0.06(-0.17%)
Oct 18, 2011	33.64	34.46	33.55	34.28	5,432,873	+0.52(+1.54%)
Oct 17, 2011	34.12	34.37	33.72	33.76	4,195,746	-0.52(-1.52%)
Oct 14, 2011	34.10	34.33	34.02	34.28	3,974,625	+0.46(+1.35%)
Oct 13, 2011	33.86	34.04	33.66	33.83	4,596,908	-0.04(-0.12%)
Oct 12, 2011	33.60	34.19	33.60	33.87	4,959,817	+0.32(+0.96%)
Oct 11, 2011	34.00	34.01	33.47	33.54	5,397,720	-0.52(-1.52%)
Oct 10, 2011	33.86	34.12	33.60	34.06	4,709,544	+0.49(+1.47%)
Oct 07, 2011	33.65	33.88	33.43	33.57	5,241,628	+0.08(+0.24%)
Oct 06, 2011	33.17	33.49	33.12	33.48	6,907,266	+0.26(+0.77%)
Oct 05, 2011	32.82	33.28	32.51	33.23	8,440,977	+0.40(+1.22%)
Oct 04, 2011	32.46	32.88	32.07	32.83	8,762,385	+0.04(+0.14%)
Oct 03, 2011	33.00	33.23	32.76	32.78	7,924,612	-0.14(-0.43%)
Sep 30, 2011	33.05	33.41	32.91	32.92	7,435,051	-0.32(-0.96%)
Sep 29, 2011	33.27	33.52	32.75	33.24	6,917,781	+0.30(+0.91%)
Sep 28, 2011	33.50	33.79	32.91	32.94	9,941,853	-0.87(-2.57%)
Sep 27, 2011	34.18	34.48	33.70	33.81	7,996,127	+0.07(+0.20%)
Sep 26, 2011	33.26	33.90	33.25	33.74	8,622,119	+0.73(+2.22%)
Sep 23, 2011	32.44	33.14	32.30	33.01	8,377,492	+0.56(+1.73%)
Sep 22, 2011	32.98	33.13	31.83	32.45	16,216,188	-0.96(-2.87%)
Sep 21, 2011	34.86	34.88	33.41	33.41	11,041,695	-1.47(-4.23%)
Sep 20, 2011	34.69	35.23	34.66	34.88	6,579,313	+0.24(+0.69%)
Sep 19, 2011	34.35	34.73	34.26	34.65	6,768,457	-0.12(-0.34%)
Sep 16, 2011	34.07	34.80	34.07	34.77	11,344,575	+0.50(+1.46%)
Sep 15, 2011	34.15	34.28	33.76	34.26	6,740,889	+0.33(+0.98%)
Sep 14, 2011	33.23	34.24	33.21	33.93	11,022,919	+0.72(+2.16%)
Sep 13, 2011	32.65	33.33	32.34	33.21	7,501,534	+0.65(+1.98%)
Sep 12, 2011	32.86	32.93	32.02	32.57	10,082,202	-0.46(-1.39%)
Sep 09, 2011	33.41	33.47	32.91	33.03	7,044,138	-0.56(-1.66%)
Sep 08, 2011	33.86	34.16	33.56	33.58	9,806,850	-0.50(-1.47%)
Sep 07, 2011	33.35	34.09	33.31	34.09	9,045,497	+1.05(+3.17%)
Sep 06, 2011	32.27	33.10	32.27	33.04	8,577,063	+0.17(+0.53%)
Sep 02, 2011	33.17	33.28	32.85	32.86	5,940,820	-0.51(-1.54%)
Sep 01, 2011	33.41	33.70	33.27	33.38	6,066,353	-0.03(-0.08%)
Aug 31, 2011	33.66	33.78	33.28	33.40	8,091,525	-0.25(-0.74%)
Aug 30, 2011	33.33	33.75	33.04	33.65	6,426,633	+0.32(+0.97%)
Aug 29, 2011	32.83	33.34	32.78	33.33	6,191,791	+0.72(+2.20%)
Aug 26, 2011	32.16	32.68	31.57	32.61	5,949,092	+0.37(+1.14%)
Aug 25, 2011	32.56	32.71	32.14	32.24	7,472,601	-0.17(-0.52%)
Aug 24, 2011	32.27	32.48	32.06	32.41	8,930,986	+0.11(+0.33%)
Aug 23, 2011	31.64	32.30	31.61	32.30	6,722,062	+0.67(+2.12%)
Aug 22, 2011	31.95	32.00	31.49	31.63	6,389,746	+0.08(+0.25%)
Aug 19, 2011	31.30	31.88	31.21	31.55	11,140,786	-0.02(-0.06%)
Aug 18, 2011	31.55	31.88	31.01	31.57	10,184,083	-0.47(-1.47%)
Aug 17, 2011	32.11	32.33	31.74	32.04	4,888,652	+0.03(+0.10%)
Aug 16, 2011	31.80	32.25	31.72	32.01	5,474,590	-0.01(-0.05%)
Aug 15, 2011	31.89	32.03	31.59	32.03	7,136,435	+0.34(+1.08%)
Aug 12, 2011	31.39	31.88	31.31	31.68	7,979,298	+0.43(+1.39%)
Aug 11, 2011	30.05	31.61	29.91	31.25	15,089,615	+1.48(+4.98%)
Aug 10, 2011	30.51	30.81	29.69	29.77	14,064,716	-1.16(-3.75%)
Aug 09, 2011	30.73	30.99	29.19	30.93	18,979,208	+0.19(+0.60%)
Aug 08, 2011	30.73	31.49	30.63	30.74	16,625,799	-0.50(-1.60%)
Aug 05, 2011	30.93	31.49	30.40	31.24	12,283,334	+0.58(+1.90%)
Aug 04, 2011	31.00	31.51	30.60	30.66	12,407,640	-0.65(-2.06%)
Aug 03, 2011	31.36	31.40	31.05	31.31	8,267,493	-0.17(-0.54%)
Aug 02, 2011	31.12	31.67	31.10	31.48	10,576,884	+0.28(+0.90%)
Aug 01, 2011	31.33	31.58	30.80	31.19	6,607,293	-0.13(-0.43%)
Jul 29, 2011	31.44	31.67	31.31	31.33	5,797,352	-0.19(-0.59%)
Jul 28, 2011	31.59	32.05	31.42	31.51	7,693,665	-0.23(-0.71%)
Jul 27, 2011	32.07	32.23	31.71	31.74	6,998,895	-0.52(-1.61%)
Jul 26, 2011	32.22	32.49	32.19	32.26	3,776,481	+0.04(+0.13%)
Jul 25, 2011	32.28	32.42	32.19	32.22	4,952,706	-0.31(-0.96%)
Jul 22, 2011	32.57	32.57	32.47	32.53	4,640,642	-0.30(-0.90%)
Jul 21, 2011	32.83	32.99	32.67	32.83	5,215,620	+0.16(+0.50%)
Jul 20, 2011	32.63	32.79	32.55	32.67	3,754,213	+0.01(+0.05%)
Jul 19, 2011	32.54	32.75	32.41	32.65	5,123,717	+0.20(+0.60%)
Jul 18, 2011	32.62	32.79	32.32	32.45	5,622,791	-0.38(-1.15%)
Jul 15, 2011	32.09	32.86	31.97	32.83	10,923,867	+0.71(+2.22%)
Jul 14, 2011	32.41	32.47	32.05	32.12	6,910,894	-0.30(-0.93%)
Jul 13, 2011	32.59	32.74	32.36	32.42	3,611,479	-0.02(-0.06%)
Jul 12, 2011	32.64	32.78	32.40	32.44	6,269,175	-0.13(-0.40%)
Jul 11, 2011	32.41	32.71	32.36	32.57	5,796,278	-0.04(-0.14%)
Jul 08, 2011	32.58	32.74	32.40	32.61	4,810,523	-0.13(-0.41%)
Jul 07, 2011	32.78	32.84	32.66	32.75	4,498,952	+0.13(+0.41%)
Jul 06, 2011	32.34	32.61	32.33	32.61	5,497,300	+0.16(+0.50%)
Jul 05, 2011	32.67	32.71	32.33	32.45	5,816,205	-0.18(-0.55%)

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.

Colgate-Palmolive (NY: CL )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Colgate-Palmolive (NY: CL )

Historical Prices

Sections

Services