Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	23.35	23.52	23.22	23.39	11,761,905	+0.26(+1.11%)
Jun 29, 2011	23.20	23.33	22.77	23.13	13,481,458	+0.26(+1.15%)
Jun 28, 2011	22.61	23.09	22.57	22.86	11,850,307	+0.48(+2.14%)
Jun 27, 2011	22.28	22.46	22.09	22.39	8,836,356	-0.01(-0.03%)
Jun 24, 2011	22.65	22.67	22.37	22.39	8,057,343	-0.40(-1.76%)
Jun 23, 2011	22.51	22.83	22.10	22.79	11,660,113	-0.26(-1.12%)
Jun 22, 2011	22.92	23.45	22.91	23.05	8,272,606	+0.01(+0.05%)
Jun 21, 2011	22.79	23.27	22.69	23.04	9,274,288	+0.48(+2.12%)
Jun 20, 2011	22.48	22.65	22.43	22.56	9,898,311	-0.16(-0.71%)
Jun 17, 2011	22.90	23.18	22.58	22.72	10,340,586	-0.14(-0.60%)
Jun 16, 2011	22.73	23.15	22.57	22.86	10,458,977	+0.01(+0.05%)
Jun 15, 2011	23.36	23.58	22.61	22.85	13,604,899	-0.82(-3.46%)
Jun 14, 2011	23.40	23.92	23.34	23.67	8,575,221	+0.60(+2.59%)
Jun 13, 2011	23.16	23.44	22.67	23.07	9,246,105	-0.17(-0.75%)
Jun 10, 2011	23.70	23.71	23.09	23.24	10,813,563	-0.63(-2.66%)
Jun 09, 2011	23.97	24.12	23.79	23.88	9,775,094	+0.07(+0.30%)
Jun 08, 2011	23.61	24.22	23.60	23.80	9,673,520	+0.01(+0.05%)
Jun 07, 2011	23.82	24.07	23.60	23.79	7,534,308	+0.17(+0.71%)
Jun 06, 2011	24.04	24.29	23.47	23.62	9,080,887	-0.54(-2.25%)
Jun 03, 2011	23.56	24.48	23.36	24.17	9,153,496	-0.08(-0.32%)
May 24, 2011	24.13	24.55	23.90	24.25	10,518,686	+0.52(+2.19%)
May 23, 2011	23.51	23.79	23.18	23.73	9,023,496	-0.61(-2.51%)
May 20, 2011	24.22	24.68	24.05	24.34	10,979,262	-0.13(-0.51%)
May 19, 2011	24.55	24.66	24.11	24.46	7,757,119	+0.11(+0.44%)
May 18, 2011	23.95	24.50	23.80	24.35	10,236,722	+0.62(+2.62%)
May 17, 2011	23.56	23.80	23.19	23.73	14,086,650	+0.07(+0.30%)
May 16, 2011	23.73	24.37	23.58	23.66	11,020,547	-0.19(-0.78%)
May 13, 2011	24.22	24.32	23.65	23.85	11,829,521	-0.29(-1.19%)
May 12, 2011	24.17	24.43	23.74	24.13	16,600,075	-0.28(-1.15%)
May 11, 2011	25.24	25.24	24.19	24.41	12,651,158	-0.91(-3.59%)
May 10, 2011	25.39	25.66	25.11	25.32	10,397,959	+0.10(+0.38%)
May 09, 2011	25.16	25.38	24.78	25.23	9,795,578	+0.41(+1.64%)
May 06, 2011	24.88	25.50	24.51	24.82	14,442,122	+0.33(+1.34%)
May 05, 2011	25.47	25.62	24.39	24.49	28,916,848	-1.57(-6.01%)
May 04, 2011	26.24	26.35	25.33	26.06	16,048,733	-0.07(-0.27%)
May 03, 2011	27.36	27.36	25.78	26.13	20,276,068	-1.48(-5.37%)
May 02, 2011	27.59	27.66	27.43	27.61	13,562,910	+0.08(+0.28%)
Apr 29, 2011	26.87	27.54	26.76	27.54	10,519,467	+0.62(+2.31%)
Apr 28, 2011	26.65	27.06	26.62	26.91	7,196,721	+0.08(+0.31%)
Apr 27, 2011	27.09	27.11	26.27	26.83	9,828,074	-0.12(-0.44%)
Apr 26, 2011	26.77	27.02	26.60	26.95	5,726,290	+0.10(+0.38%)
Apr 25, 2011	27.28	27.39	26.75	26.85	6,734,868	-0.22(-0.80%)
Apr 21, 2011	26.88	27.15	26.69	27.06	6,930,748	+0.41(+1.53%)
Apr 20, 2011	26.47	26.79	26.42	26.66	8,261,886	+0.77(+2.98%)
Apr 19, 2011	25.63	26.02	25.56	25.89	8,083,940	+0.37(+1.45%)
Apr 18, 2011	25.65	25.69	25.08	25.51	9,673,253	-0.68(-2.58%)
Apr 15, 2011	26.13	26.46	25.97	26.19	7,290,422	-0.07(-0.25%)
Apr 14, 2011	25.81	26.30	25.57	26.26	9,021,921	+0.06(+0.23%)
Apr 13, 2011	26.48	26.64	25.97	26.20	8,547,514	+0.07(+0.27%)
Apr 12, 2011	26.72	26.75	25.75	26.12	16,031,056	-1.11(-4.06%)
Apr 11, 2011	27.79	27.86	27.02	27.23	11,759,725	-0.67(-2.40%)
Apr 08, 2011	27.34	28.01	27.29	27.90	13,525,308	+0.90(+3.32%)
Apr 07, 2011	26.53	27.04	26.20	27.00	12,857,481	+0.37(+1.39%)
Apr 06, 2011	27.12	27.23	26.41	26.63	11,133,934	-0.42(-1.57%)
Apr 05, 2011	27.18	27.46	26.94	27.06	9,473,959	-0.12(-0.44%)
Apr 04, 2011	27.21	27.29	27.11	27.18	7,170,173	+0.10(+0.35%)

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.