Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	23.33	23.50	23.20	23.37	11,771,690	+0.26(+1.11%)
Jun 29, 2011	23.18	23.31	22.76	23.11	13,492,674	+0.26(+1.15%)
Jun 28, 2011	22.59	23.07	22.55	22.85	11,860,166	+0.48(+2.14%)
Jun 27, 2011	22.26	22.45	22.07	22.37	8,843,708	-0.01(-0.03%)
Jun 24, 2011	22.63	22.65	22.35	22.37	8,064,046	-0.40(-1.76%)
Jun 23, 2011	22.49	22.82	22.08	22.77	11,669,814	-0.26(-1.12%)
Jun 22, 2011	22.91	23.43	22.89	23.03	8,279,488	+0.01(+0.05%)
Jun 21, 2011	22.77	23.25	22.67	23.02	9,282,004	+0.48(+2.12%)
Jun 20, 2011	22.46	22.63	22.41	22.54	9,906,546	-0.16(-0.71%)
Jun 17, 2011	22.88	23.16	22.56	22.70	10,349,188	-0.14(-0.60%)
Jun 16, 2011	22.71	23.13	22.55	22.84	10,467,678	+0.01(+0.05%)
Jun 15, 2011	23.34	23.56	22.59	22.83	13,616,218	-0.82(-3.46%)
Jun 14, 2011	23.38	23.90	23.32	23.65	8,582,355	+0.60(+2.59%)
Jun 13, 2011	23.14	23.42	22.65	23.05	9,253,797	-0.17(-0.75%)
Jun 10, 2011	23.68	23.69	23.07	23.22	10,822,559	-0.63(-2.66%)
Jun 09, 2011	23.95	24.10	23.77	23.86	9,783,227	+0.07(+0.30%)
Jun 08, 2011	23.59	24.20	23.58	23.78	9,681,568	+0.01(+0.05%)
Jun 07, 2011	23.80	24.05	23.58	23.77	7,540,576	+0.17(+0.71%)
Jun 06, 2011	24.02	24.27	23.46	23.60	9,088,442	-0.54(-2.25%)
Jun 03, 2011	23.54	24.46	23.34	24.15	9,161,111	-0.08(-0.32%)
May 24, 2011	24.11	24.52	23.88	24.23	10,527,437	+0.52(+2.19%)
May 23, 2011	23.49	23.77	23.16	23.71	9,031,003	-0.61(-2.51%)
May 20, 2011	24.20	24.66	24.03	24.32	10,988,396	-0.13(-0.51%)
May 19, 2011	24.52	24.64	24.09	24.44	7,763,573	+0.11(+0.44%)
May 18, 2011	23.93	24.48	23.78	24.33	10,245,239	+0.62(+2.62%)
May 17, 2011	23.54	23.78	23.17	23.71	14,098,369	+0.07(+0.30%)
May 16, 2011	23.71	24.35	23.56	23.64	11,029,716	-0.19(-0.78%)
May 13, 2011	24.20	24.30	23.63	23.83	11,839,362	-0.29(-1.19%)
May 12, 2011	24.15	24.41	23.72	24.11	16,613,886	-0.28(-1.15%)
May 11, 2011	25.22	25.22	24.17	24.39	12,661,683	-0.91(-3.59%)
May 10, 2011	25.37	25.64	25.09	25.30	10,406,609	+0.10(+0.38%)
May 09, 2011	25.14	25.36	24.76	25.21	9,803,728	+0.41(+1.64%)
May 06, 2011	24.86	25.48	24.49	24.80	14,454,137	+0.33(+1.34%)
May 05, 2011	25.45	25.59	24.37	24.47	28,940,904	-1.57(-6.01%)
May 04, 2011	26.22	26.33	25.31	26.04	16,062,084	-0.07(-0.28%)
May 03, 2011	27.34	27.34	25.76	26.11	20,292,936	-1.48(-5.37%)
May 02, 2011	27.57	27.63	27.41	27.59	13,574,194	+0.08(+0.28%)
Apr 29, 2011	26.85	27.52	26.74	27.51	10,528,218	+0.62(+2.31%)
Apr 28, 2011	26.63	27.04	26.60	26.89	7,202,708	+0.08(+0.31%)
Apr 27, 2011	27.06	27.08	26.25	26.81	9,836,250	-0.12(-0.44%)
Apr 26, 2011	26.75	26.99	26.58	26.93	5,731,054	+0.10(+0.38%)
Apr 25, 2011	27.26	27.37	26.72	26.83	6,740,471	-0.22(-0.80%)
Apr 21, 2011	26.86	27.12	26.66	27.04	6,936,514	+0.41(+1.53%)
Apr 20, 2011	26.44	26.77	26.40	26.63	8,268,760	+0.77(+2.98%)
Apr 19, 2011	25.61	26.00	25.54	25.86	8,090,665	+0.37(+1.45%)
Apr 18, 2011	25.62	25.67	25.06	25.49	9,681,300	-0.68(-2.58%)
Apr 15, 2011	26.11	26.44	25.95	26.17	7,296,487	-0.07(-0.25%)
Apr 14, 2011	25.79	26.28	25.55	26.23	9,029,426	+0.06(+0.23%)
Apr 13, 2011	26.46	26.62	25.95	26.17	8,554,625	+0.07(+0.27%)
Apr 12, 2011	26.70	26.72	25.73	26.10	16,044,393	-1.11(-4.06%)
Apr 11, 2011	27.76	27.84	26.99	27.21	11,769,508	-0.67(-2.40%)
Apr 08, 2011	27.32	27.99	27.27	27.88	13,536,561	+0.90(+3.32%)
Apr 07, 2011	26.51	27.02	26.17	26.98	12,868,177	+0.37(+1.39%)
Apr 06, 2011	27.09	27.21	26.38	26.61	11,143,197	-0.42(-1.57%)
Apr 05, 2011	27.16	27.44	26.92	27.03	9,481,841	-0.12(-0.44%)
Apr 04, 2011	27.19	27.27	27.09	27.15	7,176,138	+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.