Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	31.78	32.42	31.65	31.90	1,576,747	+0.32(+1.03%)
Jun 29, 2011	31.60	31.91	31.32	31.58	1,086,718	+0.08(+0.24%)
Jun 28, 2011	31.32	31.73	31.18	31.50	1,138,440	+0.23(+0.74%)
Jun 27, 2011	31.29	31.49	30.99	31.27	1,000,903	-0.05(-0.16%)
Jun 24, 2011	31.89	32.09	31.17	31.32	2,257,835	-0.56(-1.74%)
Jun 23, 2011	31.10	31.89	30.76	31.88	1,999,676	+0.38(+1.22%)
Jun 22, 2011	32.05	32.43	31.45	31.49	1,602,044	-0.72(-2.23%)
Jun 21, 2011	31.95	32.35	31.72	32.21	1,339,087	+0.52(+1.64%)
Jun 20, 2011	31.62	31.73	31.54	31.69	1,009,141	+0.26(+0.82%)
Jun 17, 2011	31.19	31.65	31.04	31.43	2,168,157	+0.51(+1.66%)
Jun 16, 2011	31.02	31.30	30.58	30.92	1,413,949	-0.14(-0.44%)
Jun 15, 2011	31.37	31.56	30.97	31.06	1,173,078	-0.67(-2.10%)
Jun 14, 2011	31.37	31.87	31.31	31.72	2,156,997	+0.68(+2.20%)
Jun 13, 2011	30.85	31.21	30.76	31.04	964,631	+0.33(+1.09%)
Jun 10, 2011	31.17	31.48	30.49	30.71	2,042,319	-0.56(-1.78%)
Jun 09, 2011	31.24	31.43	31.11	31.26	1,931,622	-0.03(-0.08%)
Jun 08, 2011	31.13	31.37	31.09	31.29	2,084,117	+0.07(+0.22%)
Jun 07, 2011	31.38	31.67	31.19	31.22	1,069,245	+0.02(+0.05%)
Jun 06, 2011	31.27	31.45	31.13	31.20	1,669,139	-0.09(-0.30%)
Jun 03, 2011	31.26	31.75	31.19	31.30	1,494,245	+1.55(+5.20%)
May 24, 2011	29.86	29.92	29.45	29.75	994,515	+0.02(+0.06%)
May 23, 2011	29.65	29.90	29.49	29.73	1,444,124	-0.44(-1.44%)
May 20, 2011	29.81	30.55	29.78	30.17	1,785,587	+0.20(+0.68%)
May 19, 2011	29.85	30.17	29.52	29.96	906,466	+0.19(+0.63%)
May 18, 2011	29.14	29.90	29.02	29.78	2,599,714	+0.69(+2.38%)
May 17, 2011	29.37	29.38	28.43	29.08	2,177,587	-0.39(-1.33%)
May 16, 2011	30.26	30.38	29.45	29.48	2,313,676	-0.99(-3.25%)
May 13, 2011	31.04	31.12	30.30	30.47	928,951	-0.54(-1.74%)
May 12, 2011	30.82	31.52	30.61	31.01	1,340,910	+0.15(+0.47%)
May 11, 2011	31.29	31.36	30.75	30.86	1,275,622	-0.50(-1.61%)
May 10, 2011	31.38	31.50	31.11	31.37	1,360,301	+0.08(+0.25%)
May 09, 2011	31.33	31.44	31.13	31.29	843,300	+0.00(+0.00%)
May 06, 2011	31.52	31.65	31.12	31.29	1,334,717	-0.03(-0.08%)
May 05, 2011	30.61	31.55	30.52	31.31	2,018,002	+0.40(+1.30%)
May 04, 2011	31.48	31.48	30.67	30.91	1,723,210	-0.57(-1.82%)
May 03, 2011	31.25	31.65	31.18	31.48	3,926,691	-0.67(-2.10%)
May 02, 2011	32.08	32.17	32.05	32.16	1,303,764	-0.16(-0.50%)
Apr 29, 2011	32.51	32.78	32.19	32.32	1,174,473	-0.09(-0.29%)
Apr 28, 2011	32.33	33.20	32.33	32.42	2,172,638	-0.08(-0.24%)
Apr 27, 2011	30.00	32.79	29.82	32.49	5,523,581	+0.85(+2.67%)
Apr 26, 2011	31.94	32.13	31.57	31.65	2,059,819	-0.01(-0.03%)
Apr 25, 2011	32.07	32.36	31.62	31.66	1,395,352	-0.21(-0.64%)
Apr 21, 2011	31.65	31.89	31.43	31.86	1,089,169	+0.42(+1.33%)
Apr 20, 2011	31.97	31.98	31.37	31.44	1,137,426	-0.10(-0.32%)
Apr 19, 2011	31.47	31.72	31.19	31.54	1,176,827	+0.38(+1.21%)
Apr 18, 2011	30.96	31.39	30.91	31.17	1,414,198	-0.22(-0.71%)
Apr 15, 2011	31.67	31.72	31.31	31.39	1,410,888	-0.26(-0.81%)
Apr 14, 2011	31.29	31.89	31.19	31.65	1,177,156	+0.16(+0.52%)
Apr 13, 2011	31.50	31.60	30.98	31.48	1,196,200	+0.17(+0.55%)
Apr 12, 2011	31.31	31.52	31.02	31.31	1,003,685	-0.29(-0.92%)
Apr 11, 2011	31.55	31.86	31.43	31.60	1,168,296	+0.18(+0.57%)
Apr 08, 2011	31.75	31.86	31.15	31.43	1,505,647	-0.25(-0.78%)
Apr 07, 2011	31.05	31.79	30.92	31.67	1,519,343	+0.67(+2.15%)
Apr 06, 2011	31.27	31.37	30.80	31.01	539,492	-0.09(-0.30%)
Apr 05, 2011	30.92	31.53	30.83	31.10	1,079,401	+0.03(+0.11%)
Apr 04, 2011	31.12	31.28	30.85	31.07	907,252	-0.02(-0.06%)

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.