Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	23.78	24.41	23.63	24.31	4,819,027	+0.54(+2.28%)
Jun 29, 2011	23.71	23.79	23.38	23.77	4,466,075	+0.10(+0.44%)
Jun 28, 2011	23.39	23.68	23.30	23.67	3,179,927	+0.39(+1.66%)
Jun 27, 2011	22.96	23.39	22.71	23.28	2,966,122	+0.22(+0.95%)
Jun 24, 2011	23.37	23.51	23.01	23.06	4,335,131	-0.30(-1.28%)
Jun 23, 2011	22.83	23.45	22.63	23.36	6,041,825	+0.18(+0.78%)
Jun 22, 2011	23.24	23.40	23.14	23.18	3,867,264	-0.11(-0.49%)
Jun 21, 2011	22.89	23.30	22.82	23.30	4,750,032	+0.51(+2.26%)
Jun 20, 2011	22.76	22.89	22.57	22.78	4,101,895	+0.10(+0.42%)
Jun 17, 2011	22.31	22.92	22.09	22.69	10,964,972	+0.74(+3.36%)
Jun 16, 2011	21.83	22.10	21.69	21.95	5,390,715	+0.18(+0.81%)
Jun 15, 2011	22.03	22.22	21.72	21.77	6,388,802	-0.54(-2.43%)
Jun 14, 2011	21.89	22.40	21.87	22.32	5,418,800	+0.66(+3.05%)
Jun 13, 2011	21.87	22.00	21.51	21.65	3,158,758	-0.13(-0.59%)
Jun 10, 2011	22.29	22.29	21.65	21.78	7,396,327	-0.56(-2.49%)
Jun 09, 2011	22.32	22.57	22.31	22.34	4,825,959	+0.02(+0.09%)
Jun 08, 2011	22.83	23.03	22.32	22.32	7,085,142	-0.52(-2.29%)
Jun 07, 2011	22.78	22.99	22.62	22.84	5,611,677	+0.14(+0.61%)
Jun 06, 2011	22.47	22.79	22.29	22.71	6,930,663	+0.16(+0.72%)
Jun 03, 2011	22.26	22.84	22.22	22.54	5,529,320	-1.06(-4.48%)
May 24, 2011	23.62	23.71	23.39	23.60	3,661,903	+0.04(+0.16%)
May 23, 2011	23.68	23.69	23.31	23.56	4,724,737	-0.49(-2.06%)
May 20, 2011	24.35	24.40	23.84	24.06	2,984,115	-0.39(-1.58%)
May 19, 2011	24.47	24.52	24.19	24.44	3,200,933	+0.17(+0.69%)
May 18, 2011	23.87	24.35	23.69	24.28	3,227,323	+0.41(+1.71%)
May 17, 2011	24.09	24.22	23.69	23.87	5,602,220	-0.36(-1.47%)
May 16, 2011	24.49	24.62	24.17	24.22	4,763,861	-0.33(-1.34%)
May 13, 2011	25.30	25.45	24.49	24.55	5,024,037	-0.76(-2.99%)
May 12, 2011	25.22	25.42	24.86	25.31	3,458,167	-0.04(-0.15%)
May 11, 2011	25.39	25.49	24.96	25.35	5,523,658	-0.14(-0.56%)
May 10, 2011	25.35	25.50	25.25	25.49	2,806,506	+0.31(+1.23%)
May 09, 2011	25.15	25.33	25.05	25.18	3,321,836	-0.01(-0.04%)
May 06, 2011	25.45	25.66	25.09	25.19	3,406,234	+0.15(+0.59%)
May 05, 2011	25.12	25.40	24.67	25.04	4,219,848	-0.28(-1.09%)
May 04, 2011	25.29	25.63	25.29	25.32	7,763,150	+0.13(+0.51%)
May 03, 2011	25.16	25.35	25.05	25.19	4,534,339	-0.03(-0.13%)
May 02, 2011	25.23	25.50	25.07	25.22	3,679,418	-0.01(-0.06%)
Apr 29, 2011	25.57	25.76	25.17	25.24	11,964,777	-0.30(-1.19%)
Apr 28, 2011	25.77	25.93	25.41	25.54	4,854,179	-0.27(-1.03%)
Apr 27, 2011	25.58	25.85	25.32	25.81	4,377,717	+0.17(+0.65%)
Apr 26, 2011	25.18	25.93	25.06	25.64	8,056,668	+0.67(+2.68%)
Apr 25, 2011	25.08	25.42	24.86	24.97	5,391,468	-0.34(-1.35%)
Apr 21, 2011	25.56	25.59	25.25	25.31	5,621,617	-0.18(-0.69%)
Apr 20, 2011	25.21	25.53	25.06	25.49	7,467,959	+0.69(+2.78%)
Apr 19, 2011	24.65	25.20	24.45	24.80	10,774,468	+0.89(+3.74%)
Apr 18, 2011	24.02	24.06	23.47	23.91	5,940,372	-0.53(-2.18%)
Apr 15, 2011	23.83	24.48	23.68	24.44	7,950,133	+0.68(+2.86%)
Apr 14, 2011	23.61	23.81	23.38	23.76	3,694,588	-0.06(-0.26%)
Apr 13, 2011	24.01	24.17	23.63	23.82	3,867,815	-0.09(-0.36%)
Apr 12, 2011	23.95	23.98	23.56	23.91	4,399,869	-0.19(-0.81%)
Apr 11, 2011	24.48	24.54	23.99	24.10	4,553,015	-0.27(-1.09%)
Apr 08, 2011	25.08	25.18	24.28	24.37	5,925,039	-0.72(-2.86%)
Apr 07, 2011	24.98	25.28	24.82	25.08	4,174,853	-0.02(-0.08%)
Apr 06, 2011	25.28	25.35	24.90	25.10	3,660,738	+0.02(+0.08%)
Apr 05, 2011	25.60	25.61	24.88	25.08	5,564,170	-0.14(-0.57%)
Apr 04, 2011	25.52	25.63	25.10	25.23	4,833,719	-0.17(-0.65%)

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.