Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	20.64	21.22	20.47	21.15	1,065,390	+0.73(+3.57%)
Jun 29, 2011	20.43	20.61	20.26	20.42	505,614	+0.04(+0.20%)
Jun 28, 2011	19.95	20.52	19.93	20.38	506,826	+0.43(+2.16%)
Jun 27, 2011	19.82	20.11	19.65	19.95	772,825	+0.11(+0.55%)
Jun 24, 2011	20.28	20.33	19.62	19.84	1,456,860	-0.45(-2.22%)
Jun 23, 2011	19.89	20.34	19.56	20.29	1,357,754	+0.28(+1.40%)
Jun 22, 2011	20.68	20.87	20.01	20.01	1,119,495	-0.64(-3.10%)
Jun 21, 2011	20.29	20.82	20.26	20.65	1,230,918	+0.51(+2.53%)
Jun 20, 2011	20.09	20.36	20.02	20.14	922,626	-0.23(-1.13%)
Jun 17, 2011	20.99	21.34	20.33	20.37	782,561	-0.46(-2.21%)
Jun 16, 2011	20.79	21.09	20.66	20.83	1,194,275	+0.01(+0.05%)
Jun 15, 2011	20.93	21.80	20.73	20.82	1,616,868	-0.17(-0.81%)
Jun 14, 2011	21.19	21.24	20.94	20.99	861,929	+0.05(+0.24%)
Jun 13, 2011	21.36	21.45	20.84	20.94	898,564	-0.26(-1.23%)
Jun 10, 2011	21.98	22.17	20.99	21.20	1,348,191	-0.94(-4.25%)
Jun 09, 2011	22.09	22.46	21.99	22.14	800,277	+0.06(+0.27%)
Jun 08, 2011	22.78	23.05	22.03	22.08	1,200,786	-0.92(-4.00%)
Jun 07, 2011	23.53	23.83	22.92	23.00	1,292,035	-0.30(-1.29%)
Jun 06, 2011	24.58	24.75	23.29	23.30	1,731,160	-1.29(-5.25%)
Jun 03, 2011	23.93	24.88	23.65	24.59	2,490,673	+2.63(+11.98%)
May 24, 2011	21.15	22.23	21.04	21.96	1,522,978	+0.83(+3.93%)
May 23, 2011	21.76	21.93	21.08	21.13	778,109	-0.87(-3.95%)
May 20, 2011	22.05	22.21	21.75	22.00	616,611	-0.13(-0.59%)
May 19, 2011	22.17	22.35	21.83	22.13	387,810	+0.06(+0.29%)
May 18, 2011	22.39	22.44	22.01	22.07	705,737	-0.32(-1.45%)
May 17, 2011	22.90	22.95	22.30	22.39	653,877	-0.48(-2.10%)
May 16, 2011	22.98	23.05	22.69	22.87	435,205	-0.25(-1.08%)
May 13, 2011	23.39	23.54	23.05	23.12	380,694	-0.26(-1.11%)
May 12, 2011	22.45	23.43	22.41	23.38	494,723	+0.85(+3.77%)
May 11, 2011	22.84	23.12	22.50	22.53	450,218	-0.14(-0.62%)
May 10, 2011	22.03	22.80	21.72	22.67	523,533	+0.70(+3.19%)
May 09, 2011	21.72	22.13	21.26	21.97	768,463	+0.21(+0.97%)
May 06, 2011	23.31	23.31	21.70	21.76	942,580	-1.37(-5.92%)
May 05, 2011	23.00	23.49	21.75	23.13	918,660	+1.60(+7.43%)
May 04, 2011	22.14	22.15	21.52	21.53	501,491	-0.63(-2.84%)
May 03, 2011	21.91	22.51	21.59	22.16	613,262	+0.27(+1.23%)
May 02, 2011	21.96	22.11	21.45	21.89	576,493	+0.08(+0.37%)
Apr 29, 2011	21.69	22.02	21.50	21.81	533,306	+0.13(+0.60%)
Apr 28, 2011	21.89	21.97	21.37	21.68	337,600	-0.36(-1.63%)
Apr 27, 2011	21.59	22.17	21.59	22.04	394,070	+0.47(+2.18%)
Apr 26, 2011	21.55	21.88	21.49	21.57	378,391	+0.07(+0.33%)
Apr 25, 2011	21.29	21.66	21.25	21.50	528,949	+0.31(+1.46%)
Apr 21, 2011	20.98	21.28	20.69	21.19	446,577	+0.46(+2.22%)
Apr 20, 2011	20.97	21.08	20.50	20.73	553,112	-0.05(-0.24%)
Apr 19, 2011	21.33	21.35	20.68	20.78	584,362	-0.53(-2.49%)
Apr 18, 2011	21.56	21.56	21.18	21.31	565,885	-0.45(-2.07%)
Apr 15, 2011	21.95	21.95	21.54	21.76	563,125	-0.17(-0.78%)
Apr 14, 2011	22.25	22.47	21.68	21.93	813,695	-0.43(-1.92%)
Apr 13, 2011	23.15	23.30	22.25	22.36	911,211	-0.64(-2.78%)
Apr 12, 2011	23.85	24.05	22.96	23.00	614,694	-0.99(-4.13%)
Apr 11, 2011	24.75	24.94	23.77	23.99	694,672	-0.58(-2.36%)
Apr 08, 2011	24.37	24.74	24.34	24.57	724,699	+0.16(+0.66%)
Apr 07, 2011	24.62	24.76	24.26	24.41	565,964	-0.31(-1.25%)
Apr 06, 2011	24.11	24.95	24.04	24.72	1,058,364	+0.75(+3.13%)
Apr 05, 2011	23.13	24.14	23.13	23.97	629,402	+0.72(+3.10%)
Apr 04, 2011	23.35	23.49	23.04	23.25	496,805	+0.12(+0.52%)

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.