Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	33.45	33.54	33.30	33.32	2,974,220	+0.00(+0.00%)
Jun 29, 2011	33.16	33.47	32.91	33.32	3,397,069	+0.30(+0.91%)
Jun 28, 2011	32.70	33.02	32.47	33.02	2,902,697	+0.42(+1.28%)
Jun 27, 2011	32.40	32.73	32.40	32.60	2,214,915	+0.19(+0.60%)
Jun 24, 2011	32.47	32.69	32.25	32.41	3,823,009	-0.06(-0.17%)
Jun 23, 2011	32.63	32.71	32.16	32.46	5,531,305	-0.63(-1.90%)
Jun 22, 2011	33.21	33.59	33.07	33.09	2,978,052	-0.18(-0.53%)
Jun 21, 2011	33.25	33.31	33.09	33.27	3,146,014	+0.15(+0.45%)
Jun 20, 2011	33.23	33.25	33.07	33.12	2,973,001	+0.31(+0.95%)
Jun 17, 2011	32.97	33.10	32.61	32.81	4,717,618	+0.11(+0.32%)
Jun 16, 2011	32.77	32.90	32.05	32.70	5,436,094	+0.08(+0.25%)
Jun 15, 2011	32.69	32.87	32.28	32.62	4,676,000	-0.27(-0.82%)
Jun 14, 2011	33.07	33.13	32.76	32.89	3,558,127	+0.17(+0.51%)
Jun 13, 2011	32.75	33.06	32.57	32.73	3,777,999	+0.03(+0.10%)
Jun 10, 2011	33.28	33.37	32.59	32.69	5,085,074	-0.73(-2.20%)
Jun 09, 2011	33.69	33.76	33.17	33.43	3,971,732	-0.24(-0.72%)
Jun 08, 2011	33.44	33.94	33.39	33.67	3,351,261	+0.12(+0.35%)
Jun 07, 2011	33.22	33.85	33.11	33.55	3,753,446	+0.53(+1.61%)
Jun 06, 2011	33.17	33.43	32.96	33.02	3,208,511	-0.22(-0.65%)
Jun 03, 2011	32.34	33.51	32.34	33.24	4,309,801	+0.54(+1.64%)
May 24, 2011	32.66	32.84	32.58	32.70	2,112,434	+0.09(+0.29%)
May 23, 2011	32.63	32.98	32.58	32.61	2,978,952	-0.47(-1.44%)
May 20, 2011	33.29	33.34	32.88	33.08	3,565,428	-0.24(-0.71%)
May 19, 2011	33.03	33.32	32.95	33.32	2,317,287	+0.32(+0.97%)
May 18, 2011	32.98	33.10	32.66	33.00	2,615,620	+0.18(+0.54%)
May 17, 2011	32.68	32.88	32.59	32.82	2,670,753	+0.03(+0.10%)
May 16, 2011	32.60	33.07	32.58	32.79	2,132,128	+0.13(+0.39%)
May 13, 2011	32.87	32.89	32.51	32.66	2,395,924	-0.15(-0.45%)
May 12, 2011	32.70	32.87	32.42	32.81	2,042,686	+0.06(+0.19%)
May 11, 2011	33.03	33.14	32.67	32.75	2,586,382	-0.38(-1.13%)
May 10, 2011	32.64	33.14	32.64	33.13	2,468,506	+0.51(+1.57%)
May 09, 2011	32.42	32.65	32.21	32.62	2,161,289	+0.25(+0.77%)
May 06, 2011	33.09	33.09	32.32	32.37	3,424,810	-0.34(-1.05%)
May 05, 2011	32.54	33.01	32.47	32.71	2,910,149	-0.01(-0.03%)
May 04, 2011	32.82	33.02	32.57	32.72	2,360,348	-0.15(-0.45%)
May 03, 2011	33.07	33.16	32.52	32.87	3,927,037	-0.20(-0.60%)
May 02, 2011	33.00	33.08	32.99	33.07	3,158,923	+0.08(+0.25%)
Apr 29, 2011	32.91	33.03	32.31	32.99	3,679,233	+0.17(+0.52%)
Apr 28, 2011	32.36	32.90	32.29	32.81	3,962,640	+0.09(+0.29%)
Apr 27, 2011	32.69	32.81	32.39	32.72	2,291,451	+0.07(+0.22%)
Apr 26, 2011	32.29	32.65	32.15	32.65	3,084,392	+0.45(+1.41%)
Apr 25, 2011	31.81	32.26	31.69	32.20	2,095,592	+0.36(+1.13%)
Apr 21, 2011	31.78	31.94	31.47	31.84	3,096,189	+0.14(+0.45%)
Apr 20, 2011	31.46	31.77	31.16	31.69	2,996,456	+0.61(+1.95%)
Apr 19, 2011	30.93	31.11	30.84	31.09	3,198,215	+0.17(+0.55%)
Apr 18, 2011	30.94	31.13	30.83	30.91	3,501,231	-0.45(-1.43%)
Apr 15, 2011	31.16	31.40	31.02	31.36	3,322,951	+0.32(+1.03%)
Apr 14, 2011	30.70	31.19	30.69	31.04	3,863,332	+0.21(+0.68%)
Apr 13, 2011	30.84	30.93	30.78	30.83	2,975,887	+0.09(+0.29%)
Apr 12, 2011	30.57	30.87	30.54	30.74	3,019,993	+0.07(+0.23%)
Apr 11, 2011	30.70	30.87	30.58	30.67	2,463,283	-0.01(-0.04%)
Apr 08, 2011	31.02	31.02	30.57	30.68	2,455,896	-0.13(-0.43%)
Apr 07, 2011	31.06	31.06	30.64	30.82	3,122,525	-0.27(-0.87%)
Apr 06, 2011	31.21	31.21	31.00	31.09	2,699,725	-0.02(-0.05%)
Apr 05, 2011	31.01	31.19	30.99	31.10	2,045,883	+0.01(+0.04%)
Apr 04, 2011	31.31	31.40	30.96	31.09	2,155,762	-0.20(-0.64%)

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.