Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	31.51	31.58	31.39	31.56	2,542,259	+0.22(+0.70%)
Jun 29, 2011	30.93	31.35	30.86	31.34	3,314,285	+0.43(+1.40%)
Jun 28, 2011	30.37	30.90	30.30	30.90	2,355,840	+0.65(+2.14%)
Jun 27, 2011	29.98	30.32	29.91	30.26	1,749,489	+0.27(+0.90%)
Jun 24, 2011	30.29	30.29	29.98	29.99	3,266,084	-0.13(-0.45%)
Jun 23, 2011	29.99	30.15	29.71	30.12	3,612,699	-0.16(-0.52%)
Jun 22, 2011	30.21	30.58	30.20	30.28	2,333,659	-0.01(-0.04%)
Jun 21, 2011	30.08	30.35	30.03	30.29	3,164,804	+0.31(+1.05%)
Jun 20, 2011	29.94	30.00	29.91	29.98	2,218,984	+0.18(+0.61%)
Jun 17, 2011	29.85	29.92	29.62	29.80	2,901,675	+0.16(+0.55%)
Jun 16, 2011	29.84	29.97	29.41	29.64	5,569,892	-0.37(-1.22%)
Jun 15, 2011	30.07	30.23	29.87	30.00	3,566,129	-0.39(-1.27%)
Jun 14, 2011	30.17	30.46	30.17	30.39	1,871,863	+0.38(+1.26%)
Jun 13, 2011	30.12	30.26	29.91	30.01	1,629,465	-0.02(-0.06%)
Jun 10, 2011	30.36	30.38	29.93	30.03	2,583,956	-0.48(-1.58%)
Jun 09, 2011	30.29	30.59	30.17	30.51	1,436,436	+0.21(+0.70%)
Jun 08, 2011	30.42	30.51	30.17	30.30	1,771,020	-0.19(-0.63%)
Jun 07, 2011	30.51	30.69	30.45	30.49	2,764,785	+0.17(+0.56%)
Jun 06, 2011	30.91	30.91	30.24	30.32	3,293,984	-0.79(-2.54%)
Jun 03, 2011	30.99	31.44	30.91	31.11	2,100,604	+0.47(+1.53%)
May 24, 2011	30.51	30.66	30.50	30.64	1,825,993	+0.41(+1.35%)
May 23, 2011	29.94	30.26	29.91	30.23	2,108,284	-0.37(-1.22%)
May 20, 2011	30.53	30.75	30.30	30.60	3,008,867	+0.05(+0.18%)
May 19, 2011	30.76	30.83	30.41	30.55	2,802,428	-0.16(-0.53%)
May 18, 2011	30.63	30.89	30.47	30.71	4,233,818	+0.19(+0.61%)
May 17, 2011	30.11	30.56	30.00	30.53	3,166,805	+0.24(+0.80%)
May 16, 2011	30.31	30.75	30.22	30.29	2,497,778	-0.05(-0.16%)
May 13, 2011	30.82	30.82	30.09	30.33	3,590,521	-0.49(-1.58%)
May 12, 2011	30.64	30.95	30.41	30.82	3,446,960	-0.02(-0.08%)
May 11, 2011	31.20	31.27	30.74	30.85	3,097,298	-0.70(-2.23%)
May 10, 2011	31.41	31.60	31.28	31.55	1,852,541	+0.30(+0.94%)
May 09, 2011	31.20	31.29	30.88	31.26	2,193,824	+0.12(+0.39%)
May 06, 2011	31.39	31.44	30.91	31.13	3,694,345	+0.38(+1.23%)
May 05, 2011	30.97	31.10	30.55	30.76	3,380,350	-0.26(-0.83%)
May 04, 2011	31.79	31.79	30.98	31.01	3,882,236	-0.62(-1.96%)
May 03, 2011	31.97	32.02	31.54	31.63	2,455,591	-0.63(-1.96%)
May 02, 2011	32.28	32.32	32.24	32.27	2,989,291	-0.36(-1.09%)
Apr 29, 2011	32.12	32.63	32.12	32.62	1,862,634	+0.48(+1.50%)
Apr 28, 2011	32.07	32.26	31.95	32.14	1,915,851	-0.33(-1.02%)
Apr 27, 2011	32.77	32.78	32.16	32.47	2,035,672	-0.27(-0.81%)
Apr 26, 2011	32.51	32.74	32.43	32.74	1,098,845	+0.25(+0.78%)
Apr 25, 2011	32.56	32.57	32.26	32.48	1,422,283	-0.08(-0.26%)
Apr 21, 2011	32.49	32.65	32.36	32.57	1,466,441	+0.17(+0.52%)
Apr 20, 2011	32.42	32.44	32.19	32.40	1,848,286	+0.45(+1.41%)
Apr 19, 2011	31.63	31.97	31.62	31.95	2,028,479	+0.58(+1.86%)
Apr 18, 2011	31.60	31.63	31.13	31.36	2,464,529	-0.68(-2.12%)
Apr 15, 2011	32.03	32.11	31.82	32.04	2,040,760	+0.12(+0.38%)
Apr 14, 2011	31.81	32.01	31.71	31.92	2,784,565	+0.11(+0.36%)
Apr 13, 2011	32.21	32.25	31.68	31.81	2,798,721	-0.16(-0.51%)
Apr 12, 2011	32.33	32.39	31.87	31.97	2,075,774	-0.64(-1.96%)
Apr 11, 2011	32.88	32.94	32.48	32.61	1,850,017	-0.37(-1.11%)
Apr 08, 2011	33.09	33.13	32.75	32.98	1,412,591	+0.04(+0.11%)
Apr 07, 2011	33.05	33.16	32.78	32.94	2,702,816	+0.00(+0.00%)
Apr 06, 2011	33.30	33.35	32.86	32.94	1,936,841	-0.14(-0.44%)
Apr 05, 2011	32.85	33.18	32.85	33.09	1,635,566	+0.05(+0.16%)
Apr 04, 2011	32.97	33.04	32.80	33.03	2,061,233	+0.14(+0.44%)

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.