Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	29.60	29.78	29.41	29.78	1,553,346	+0.35(+1.19%)
Jun 29, 2011	29.28	29.63	29.18	29.43	1,978,371	+0.15(+0.51%)
Jun 28, 2011	28.85	29.32	28.80	29.28	1,754,908	+0.46(+1.60%)
Jun 27, 2011	28.50	28.90	28.40	28.82	1,668,389	+0.26(+0.91%)
Jun 24, 2011	28.65	28.70	28.37	28.56	2,117,883	-0.01(-0.04%)
Jun 23, 2011	28.45	28.60	28.13	28.57	3,616,705	+0.01(+0.04%)
Jun 22, 2011	28.98	29.00	28.50	28.56	5,015,547	-0.50(-1.72%)
Jun 21, 2011	28.61	29.08	28.48	29.06	7,151,884	-0.41(-1.39%)
Jun 20, 2011	29.61	29.51	29.33	29.47	1,609,461	-0.31(-1.04%)
Jun 17, 2011	30.11	30.38	29.77	29.78	4,053,032	-0.29(-0.96%)
Jun 16, 2011	30.56	30.73	30.02	30.07	2,493,354	-0.56(-1.83%)
Jun 15, 2011	30.69	31.02	30.43	30.63	1,619,985	-0.40(-1.29%)
Jun 14, 2011	30.90	31.35	30.75	31.03	1,624,920	+0.28(+0.91%)
Jun 13, 2011	31.69	31.69	30.61	30.75	2,568,098	-1.14(-3.57%)
Jun 10, 2011	32.00	32.12	31.75	31.89	1,862,103	-0.22(-0.69%)
Jun 09, 2011	32.18	32.37	31.99	32.11	1,355,058	+0.07(+0.22%)
Jun 08, 2011	31.87	32.48	31.87	32.04	1,714,889	-0.03(-0.09%)
Jun 07, 2011	31.94	32.26	31.77	32.07	1,326,446	+0.02(+0.06%)
Jun 06, 2011	32.56	32.67	31.97	32.05	1,295,294	-0.47(-1.45%)
Jun 03, 2011	32.15	32.94	32.04	32.52	1,648,190	+0.02(+0.06%)
May 24, 2011	32.23	32.73	32.23	32.50	1,425,031	-0.10(-0.31%)
May 20, 2011	31.68	32.96	31.55	32.60	1,810,911	+0.74(+2.32%)
May 19, 2011	32.00	32.09	31.65	31.86	1,069,027	-0.09(-0.28%)
May 18, 2011	31.74	32.15	31.62	31.95	1,023,575	+0.43(+1.36%)
May 17, 2011	31.47	31.78	31.37	31.52	1,168,181	-0.07(-0.22%)
May 16, 2011	31.50	32.11	31.45	31.59	1,331,670	-0.06(-0.19%)
May 13, 2011	31.80	31.82	31.48	31.65	1,517,919	-0.06(-0.19%)
May 12, 2011	31.02	31.74	30.97	31.71	1,868,122	+0.41(+1.31%)
May 11, 2011	31.40	31.40	30.94	31.30	2,024,294	-0.20(-0.63%)
May 10, 2011	31.70	31.72	31.15	31.50	981,898	+0.03(+0.10%)
May 09, 2011	31.43	31.73	31.30	31.47	1,942,261	+0.08(+0.25%)
May 06, 2011	31.06	31.69	31.00	31.39	2,861,401	+0.29(+0.93%)
May 05, 2011	30.93	31.19	30.71	31.10	3,686,947	-0.14(-0.45%)
May 04, 2011	31.21	31.41	30.95	31.24	2,780,362	-0.09(-0.29%)
May 03, 2011	31.91	32.05	31.21	31.33	2,044,009	-0.76(-2.37%)
May 02, 2011	31.64	32.12	31.96	32.09	1,549,371	+0.30(+0.94%)
Apr 29, 2011	31.50	31.93	31.46	31.79	1,748,628	+0.37(+1.18%)
Apr 28, 2011	30.65	31.56	30.51	31.42	2,314,668	+0.67(+2.18%)
Apr 27, 2011	30.88	30.99	30.62	30.75	3,019,225	-0.01(-0.03%)
Apr 26, 2011	30.50	30.79	30.44	30.76	1,591,168	-0.06(-0.19%)
Apr 25, 2011	31.04	30.91	30.62	30.82	1,162,725	-0.18(-0.58%)
Apr 21, 2011	31.20	31.25	30.77	31.00	1,599,125	-0.27(-0.86%)
Apr 20, 2011	31.10	31.36	30.85	31.27	2,644,619	+0.09(+0.29%)
Apr 19, 2011	31.20	31.46	31.05	31.18	2,223,662	-0.17(-0.54%)
Apr 18, 2011	31.26	31.51	30.80	31.35	1,446,209	-0.30(-0.95%)
Apr 15, 2011	31.97	32.10	31.60	31.65	2,001,963	-0.05(-0.16%)
Apr 14, 2011	31.60	31.93	31.30	31.70	2,277,835	-0.03(-0.09%)
Apr 13, 2011	31.78	32.11	31.63	31.73	4,551,131	+0.13(+0.41%)
Apr 12, 2011	31.51	31.71	31.15	31.60	2,903,434	-0.25(-0.78%)
Apr 11, 2011	32.93	32.98	31.58	31.85	2,777,463	-1.08(-3.28%)
Apr 08, 2011	32.90	33.17	32.78	32.93	1,548,576	+0.07(+0.21%)
Apr 07, 2011	32.78	33.00	32.55	32.86	1,769,215	-0.07(-0.21%)
Apr 06, 2011	33.37	33.39	32.71	32.93	2,150,305	-0.40(-1.20%)
Apr 05, 2011	33.60	33.99	33.20	33.33	1,714,108	-0.36(-1.07%)
Apr 04, 2011	33.72	33.86	33.54	33.69	1,662,272	+0.26(+0.78%)

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.