Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	29.20	29.36	28.67	28.89	717,163	-0.27(-0.92%)
Jun 29, 2011	29.53	29.60	29.08	29.16	392,324	-0.37(-1.25%)
Jun 28, 2011	29.56	29.92	29.36	29.53	191,377	+0.05(+0.17%)
Jun 27, 2011	29.73	30.11	29.46	29.48	193,698	-0.33(-1.10%)
Jun 24, 2011	30.13	30.13	29.52	29.81	642,996	-0.26(-0.86%)
Jun 23, 2011	30.15	30.25	29.92	30.07	201,702	-0.21(-0.69%)
Jun 22, 2011	30.30	30.72	30.15	30.28	154,869	-0.17(-0.55%)
Jun 21, 2011	30.21	30.53	30.18	30.44	236,505	+0.30(+1.00%)
Jun 20, 2011	30.20	30.20	30.13	30.14	2,340,452	+0.03(+0.11%)
Jun 17, 2011	30.30	30.51	30.03	30.11	590,122	-0.04(-0.14%)
Jun 16, 2011	30.24	30.52	30.13	30.15	346,356	-0.13(-0.44%)
Jun 15, 2011	30.36	30.44	30.05	30.28	345,207	-0.35(-1.15%)
Jun 14, 2011	30.74	30.78	30.45	30.64	276,071	+0.06(+0.19%)
Jun 13, 2011	30.43	30.77	30.43	30.58	460,343	+0.15(+0.50%)
Jun 10, 2011	30.87	30.87	30.28	30.43	551,845	-0.55(-1.78%)
Jun 09, 2011	30.94	31.33	30.83	30.98	1,178,218	+0.02(+0.05%)
Jun 08, 2011	30.39	31.08	30.39	30.96	303,246	+0.44(+1.45%)
Jun 07, 2011	30.15	30.59	30.06	30.52	300,944	+0.39(+1.28%)
Jun 06, 2011	29.89	30.26	29.74	30.13	424,038	+0.15(+0.50%)
Jun 03, 2011	29.87	30.18	29.51	29.98	503,265	-1.15(-3.69%)
May 24, 2011	31.58	31.71	31.00	31.13	440,440	-0.53(-1.67%)
May 23, 2011	31.60	31.95	31.25	31.66	338,501	-0.22(-0.68%)
May 20, 2011	32.10	32.14	31.70	31.88	416,630	-0.27(-0.83%)
May 19, 2011	32.20	32.40	31.83	32.14	620,485	-0.10(-0.31%)
May 18, 2011	32.36	32.37	31.90	32.24	669,130	-0.23(-0.72%)
May 17, 2011	32.17	32.56	32.17	32.48	441,553	+0.08(+0.23%)
May 16, 2011	31.99	32.57	31.99	32.40	362,507	+0.19(+0.60%)
May 13, 2011	32.09	32.34	31.80	32.21	519,300	+0.06(+0.18%)
May 12, 2011	32.50	32.58	32.05	32.15	456,266	-0.33(-1.01%)
May 11, 2011	33.07	33.08	32.24	32.48	1,549,676	-1.16(-3.46%)
May 10, 2011	33.33	33.79	33.31	33.64	847,122	+0.48(+1.44%)
May 09, 2011	32.94	33.38	32.55	33.17	440,370	+0.08(+0.25%)
May 06, 2011	33.51	33.63	32.95	33.08	494,053	-0.28(-0.85%)
May 05, 2011	33.34	34.51	33.08	33.37	759,109	-0.09(-0.28%)
May 04, 2011	33.84	34.06	33.16	33.46	706,575	-0.46(-1.36%)
May 03, 2011	34.25	34.41	33.82	33.92	643,519	-0.40(-1.17%)
May 02, 2011	34.42	34.42	34.25	34.32	647,212	+0.82(+2.45%)
Apr 29, 2011	33.50	33.64	33.45	33.50	664,400	+0.01(+0.03%)
Apr 28, 2011	33.50	33.70	33.15	33.49	826,199	-0.02(-0.05%)
Apr 27, 2011	32.64	33.67	31.91	33.51	921,756	+0.56(+1.70%)
Apr 26, 2011	32.64	33.26	32.41	32.95	831,751	+0.23(+0.69%)
Apr 25, 2011	32.88	33.01	32.62	32.72	355,796	-0.20(-0.61%)
Apr 21, 2011	33.53	33.66	32.81	32.92	954,428	-0.63(-1.87%)
Apr 20, 2011	33.62	33.80	33.08	33.55	427,574	+0.23(+0.70%)
Apr 19, 2011	33.57	33.60	33.07	33.32	957,985	-0.23(-0.67%)
Apr 18, 2011	33.04	33.69	32.32	33.54	947,888	-0.08(-0.22%)
Apr 15, 2011	32.57	34.13	32.50	33.62	1,793,435	+1.15(+3.53%)
Apr 14, 2011	31.74	32.97	31.70	32.47	1,471,377	+0.64(+2.03%)
Apr 13, 2011	31.58	32.14	31.22	31.83	1,969,528	-0.04(-0.13%)
Apr 12, 2011	31.75	32.18	31.54	31.87	1,955,070	-0.23(-0.70%)
Apr 11, 2011	32.24	32.31	32.06	32.09	1,866,222	-0.15(-0.47%)
Apr 08, 2011	32.10	32.56	31.99	32.24	1,560,854	-0.25(-0.77%)
Apr 07, 2011	32.04	32.87	31.42	32.50	2,548,763	-0.74(-2.22%)
Apr 06, 2011	33.38	33.76	32.76	33.23	2,483,534	-0.48(-1.42%)
Apr 05, 2011	33.11	33.78	32.44	33.71	1,639,747	+0.08(+0.25%)
Apr 04, 2011	33.38	34.36	32.78	33.63	1,340,444	+0.09(+0.27%)

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.