Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2011	24.71	25.83	24.51	24.71	5,779,431	-1.08(-4.18%)
Apr 29, 2011	26.34	26.34	25.70	25.79	4,636,169	+0.12(+0.48%)
Apr 28, 2011	25.65	26.14	25.06	25.66	5,228,489	+0.06(+0.23%)
Apr 27, 2011	25.86	25.92	24.95	25.61	4,104,068	-0.25(-0.96%)
Apr 26, 2011	25.59	26.00	25.56	25.86	2,613,620	+0.30(+1.17%)
Apr 25, 2011	25.44	25.69	24.97	25.56	3,364,825	-0.01(-0.03%)
Apr 21, 2011	25.54	25.95	25.30	25.56	4,474,886	+0.23(+0.92%)
Apr 20, 2011	25.42	25.47	24.94	25.33	3,284,352	+0.32(+1.29%)
Apr 19, 2011	24.60	25.03	24.46	25.01	3,420,523	+0.46(+1.86%)
Apr 18, 2011	24.46	24.84	24.15	24.55	4,282,382	-0.17(-0.67%)
Apr 15, 2011	24.27	25.09	24.11	24.72	6,026,547	+0.61(+2.54%)
Apr 14, 2011	23.38	24.21	23.05	24.11	4,074,865	+0.87(+3.75%)
Apr 13, 2011	22.87	23.33	22.48	23.24	4,322,357	+0.51(+2.26%)
Apr 12, 2011	23.52	23.53	22.40	22.72	2,974,485	-1.05(-4.43%)
Apr 11, 2011	24.28	24.42	23.62	23.77	2,824,719	-0.45(-1.85%)
Apr 08, 2011	24.01	24.59	23.88	24.22	3,750,583	+1.00(+4.32%)
Apr 07, 2011	23.39	23.66	23.06	23.22	2,729,578	-0.20(-0.85%)
Apr 06, 2011	24.16	24.18	23.17	23.42	2,118,029	-0.58(-2.42%)
Apr 05, 2011	23.93	24.09	23.77	24.00	2,197,904	+0.01(+0.03%)
Apr 04, 2011	23.91	24.11	23.82	23.99	2,486,823	+0.00(+0.00%)

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.