Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	28.54	29.13	28.45	28.49	10,356,439	+0.13(+0.46%)
Jun 29, 2011	28.22	28.54	27.93	28.36	8,724,237	+0.26(+0.93%)
Jun 28, 2011	27.46	28.15	27.41	28.10	7,510,574	+0.75(+2.74%)
Jun 27, 2011	26.75	27.69	26.43	27.35	9,201,419	+0.56(+2.09%)
Jun 24, 2011	26.71	27.20	26.71	26.79	13,420,525	+0.09(+0.34%)
Jun 23, 2011	26.21	26.74	25.68	26.70	9,014,580	+0.04(+0.15%)
Jun 22, 2011	26.77	26.97	26.64	26.66	7,345,759	-0.25(-0.93%)
Jun 21, 2011	26.52	27.14	26.46	26.91	8,369,239	+0.54(+2.05%)
Jun 20, 2011	26.36	26.48	26.27	26.37	7,130,520	+0.49(+1.89%)
Jun 17, 2011	25.63	26.54	25.60	25.88	12,772,556	+0.52(+2.05%)
Jun 16, 2011	25.64	25.75	25.03	25.36	8,998,540	-0.34(-1.32%)
Jun 15, 2011	25.86	26.19	25.52	25.70	10,254,904	-0.51(-1.95%)
Jun 14, 2011	26.17	26.45	26.04	26.21	7,924,255	+0.39(+1.51%)
Jun 13, 2011	26.20	26.51	25.65	25.82	7,721,146	-0.38(-1.45%)
Jun 10, 2011	26.51	26.59	26.09	26.20	7,859,407	-0.51(-1.91%)
Jun 09, 2011	26.38	26.98	26.30	26.71	9,506,276	+0.32(+1.21%)
Jun 08, 2011	26.45	26.60	25.93	26.39	8,211,604	-0.16(-0.60%)
Jun 07, 2011	26.67	26.93	26.53	26.55	5,935,966	+0.09(+0.34%)
Jun 06, 2011	27.07	27.27	26.43	26.46	7,730,868	-0.74(-2.72%)
Jun 03, 2011	26.84	27.50	26.69	27.20	10,266,146	+0.84(+3.19%)
May 24, 2011	26.82	27.00	26.30	26.36	12,019,689	-0.35(-1.31%)
May 23, 2011	26.53	26.82	26.20	26.71	7,536,401	-0.28(-1.04%)
May 20, 2011	27.25	27.32	26.90	26.99	7,063,747	-0.37(-1.35%)
May 19, 2011	27.20	27.49	27.11	27.36	7,724,774	+0.32(+1.18%)
May 18, 2011	26.14	27.27	26.14	27.04	11,481,576	+0.98(+3.76%)
May 17, 2011	25.45	26.20	25.22	26.06	13,157,021	+0.57(+2.24%)
May 16, 2011	25.86	26.09	25.47	25.49	9,220,118	-0.45(-1.73%)
May 13, 2011	26.72	26.73	25.94	25.94	11,199,481	-0.55(-2.08%)
May 12, 2011	26.79	26.91	26.36	26.49	10,587,178	-0.40(-1.49%)
May 11, 2011	27.24	27.32	26.66	26.89	11,738,271	-0.62(-2.25%)
May 10, 2011	26.71	27.64	26.60	27.51	10,007,028	+0.90(+3.38%)
May 09, 2011	26.53	26.82	26.25	26.61	5,531,443	+0.04(+0.15%)
May 06, 2011	26.99	27.07	26.37	26.57	7,968,448	-0.13(-0.49%)
May 05, 2011	26.88	27.12	26.35	26.70	14,596,217	-0.51(-1.87%)
May 04, 2011	26.32	27.72	26.05	27.21	23,834,904	+1.97(+7.81%)
May 03, 2011	25.67	25.74	24.95	25.24	9,673,348	-0.41(-1.60%)
May 02, 2011	25.74	25.77	25.62	25.65	13,051,726	+0.43(+1.70%)
Apr 29, 2011	25.24	25.34	25.00	25.22	6,299,741	-0.03(-0.12%)
Apr 28, 2011	24.88	25.70	24.83	25.25	7,852,322	+0.37(+1.49%)
Apr 27, 2011	24.73	24.99	24.58	24.88	5,479,964	+0.22(+0.89%)
Apr 26, 2011	24.91	24.91	24.50	24.66	6,909,667	-0.03(-0.12%)
Apr 25, 2011	24.97	25.00	24.58	24.69	5,970,765	-0.11(-0.44%)
Apr 21, 2011	24.88	24.88	24.49	24.80	4,416,894	+0.20(+0.81%)
Apr 20, 2011	24.47	24.75	24.42	24.60	5,112,805	+0.58(+2.41%)
Apr 19, 2011	24.11	24.24	23.86	24.02	5,872,196	-0.04(-0.17%)
Apr 18, 2011	23.95	24.19	23.35	24.06	8,562,475	-0.28(-1.15%)
Apr 15, 2011	24.52	25.00	24.20	24.34	12,270,549	+0.09(+0.37%)
Apr 14, 2011	24.27	24.39	23.69	24.25	10,393,925	-0.20(-0.82%)
Apr 13, 2011	24.46	24.75	24.09	24.45	7,267,709	+0.14(+0.58%)
Apr 12, 2011	24.24	24.40	24.06	24.31	8,441,693	-0.13(-0.53%)
Apr 11, 2011	24.22	24.54	23.75	24.44	10,041,578	+0.17(+0.70%)
Apr 08, 2011	24.71	24.83	23.99	24.27	7,993,902	-0.31(-1.26%)
Apr 07, 2011	24.50	24.60	23.95	24.58	10,432,144	+0.07(+0.29%)
Apr 06, 2011	25.25	25.32	24.32	24.51	9,792,349	-0.52(-2.08%)
Apr 05, 2011	24.87	25.69	24.82	25.03	12,098,248	-0.04(-0.16%)
Apr 04, 2011	24.94	25.08	24.71	25.07	7,400,294	+0.28(+1.13%)

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.