Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	32.92	33.00	32.63	32.95	1,825,807	+0.16(+0.49%)
Jun 29, 2011	32.63	32.79	32.34	32.79	1,447,785	+0.26(+0.80%)
Jun 28, 2011	32.60	32.91	32.40	32.52	1,422,607	+0.46(+1.42%)
Jun 27, 2011	31.77	32.16	31.74	32.07	1,621,887	+0.00(+0.00%)
Jun 24, 2011	32.18	32.24	31.77	32.07	1,839,169	-0.67(-2.04%)
Jun 23, 2011	32.59	32.77	31.97	32.74	2,197,837	-0.44(-1.32%)
Jun 22, 2011	33.47	33.66	33.14	33.18	1,310,359	-0.90(-2.65%)
Jun 21, 2011	33.81	34.17	33.78	34.08	2,389,255	+0.82(+2.46%)
Jun 20, 2011	33.25	33.33	33.17	33.26	1,357,363	-0.08(-0.25%)
Jun 17, 2011	33.60	33.61	33.31	33.34	1,509,977	-0.17(-0.50%)
Jun 16, 2011	33.50	33.71	33.18	33.51	1,647,011	+0.00(+0.00%)
Jun 15, 2011	33.90	34.00	33.38	33.51	2,284,296	-1.02(-2.96%)
Jun 14, 2011	34.91	35.04	34.43	34.53	1,492,327	-0.24(-0.68%)
Jun 13, 2011	34.50	34.93	34.41	34.77	1,759,015	+0.45(+1.30%)
Jun 10, 2011	34.75	34.80	34.21	34.32	1,745,113	-0.40(-1.14%)
Jun 09, 2011	34.36	34.80	34.34	34.72	1,496,329	-0.01(-0.02%)
Jun 08, 2011	34.97	35.10	34.66	34.73	1,443,757	-0.51(-1.44%)
Jun 07, 2011	35.52	35.54	35.22	35.24	1,116,938	-0.19(-0.55%)
Jun 06, 2011	35.85	35.90	35.41	35.43	1,076,654	-0.73(-2.01%)
Jun 03, 2011	36.03	36.37	35.99	36.16	1,207,524	+1.76(+5.11%)
May 24, 2011	34.39	34.54	34.23	34.40	1,034,965	+0.01(+0.02%)
May 23, 2011	34.42	34.67	34.27	34.39	1,439,337	-0.54(-1.55%)
May 20, 2011	35.40	35.41	34.87	34.93	1,741,583	-0.09(-0.27%)
May 19, 2011	34.81	35.02	34.70	35.02	1,342,818	-0.08(-0.22%)
May 18, 2011	34.90	35.18	34.78	35.10	1,210,525	-0.02(-0.05%)
May 17, 2011	34.78	35.15	34.65	35.12	1,524,082	+0.33(+0.95%)
May 16, 2011	34.62	35.24	34.57	34.79	1,060,918	-0.14(-0.39%)
May 13, 2011	35.28	35.40	34.73	34.92	1,586,703	-1.06(-2.96%)
May 12, 2011	35.59	36.13	35.32	35.99	1,630,037	+0.63(+1.79%)
May 11, 2011	36.01	36.02	35.22	35.35	1,462,193	-0.55(-1.53%)
May 10, 2011	35.91	36.06	35.73	35.90	972,515	+0.04(+0.12%)
May 09, 2011	35.50	35.91	35.42	35.86	1,292,689	+0.14(+0.38%)
May 06, 2011	36.42	36.48	35.42	35.73	1,878,967	-0.50(-1.38%)
May 05, 2011	36.37	36.49	36.04	36.22	1,245,467	-0.73(-1.97%)
May 04, 2011	37.22	37.35	36.92	36.95	994,226	-0.04(-0.11%)
May 03, 2011	37.28	37.29	36.89	36.99	1,156,583	-1.33(-3.48%)
May 02, 2011	38.35	38.36	38.28	38.33	1,168,757	-0.08(-0.22%)
Apr 29, 2011	38.44	38.53	38.26	38.41	1,019,841	+0.47(+1.25%)
Apr 28, 2011	37.73	37.96	37.64	37.94	1,138,669	+0.19(+0.51%)
Apr 27, 2011	38.18	38.23	37.41	37.74	2,618,563	-0.23(-0.60%)
Apr 26, 2011	38.12	38.17	37.73	37.97	1,692,212	+0.98(+2.65%)
Apr 25, 2011	37.29	37.32	36.91	36.99	1,110,118	-0.07(-0.18%)
Apr 21, 2011	37.28	37.33	37.03	37.06	731,577	+0.39(+1.06%)
Apr 20, 2011	36.75	36.81	36.44	36.67	799,901	+0.52(+1.42%)
Apr 19, 2011	36.36	36.54	36.00	36.16	885,082	-0.08(-0.23%)
Apr 18, 2011	35.94	36.29	35.68	36.24	1,453,035	-0.74(-2.01%)
Apr 15, 2011	37.13	37.14	36.89	36.98	829,811	-0.37(-0.99%)
Apr 14, 2011	37.14	37.36	36.96	37.35	1,903,836	-0.35(-0.94%)
Apr 13, 2011	37.98	38.06	37.58	37.71	756,248	+0.03(+0.07%)
Apr 12, 2011	37.91	37.94	37.62	37.68	1,221,905	-0.13(-0.33%)
Apr 11, 2011	37.95	38.14	37.74	37.81	764,464	-0.03(-0.07%)
Apr 08, 2011	37.89	38.00	37.69	37.84	846,701	-0.06(-0.16%)
Apr 07, 2011	37.85	38.17	37.70	37.90	1,408,224	+0.68(+1.81%)
Apr 06, 2011	36.71	37.34	36.68	37.22	2,806,543	+1.19(+3.30%)
Apr 05, 2011	35.78	36.06	35.78	36.03	1,088,920	-0.14(-0.40%)
Apr 04, 2011	36.20	36.28	36.02	36.17	1,073,543	+0.12(+0.33%)

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.