Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	30.26	30.84	30.21	30.77	250,967	+0.63(+2.08%)
Jun 29, 2011	30.03	30.32	29.93	30.14	595,365	+0.28(+0.93%)
Jun 28, 2011	28.83	29.94	28.77	29.86	428,637	+1.11(+3.85%)
Jun 27, 2011	28.51	28.94	28.24	28.75	171,662	+0.21(+0.75%)
Jun 24, 2011	28.92	29.23	28.37	28.54	366,669	-0.33(-1.15%)
Jun 23, 2011	28.30	28.94	27.81	28.87	319,617	+0.17(+0.59%)
Jun 22, 2011	28.73	29.53	28.66	28.70	434,434	-0.18(-0.62%)
Jun 21, 2011	28.42	29.01	28.41	28.88	385,658	+0.75(+2.67%)
Jun 20, 2011	28.14	28.24	28.02	28.13	433,300	+0.20(+0.70%)
Jun 17, 2011	28.33	28.52	27.76	27.93	580,367	-0.31(-1.11%)
Jun 16, 2011	28.05	28.53	27.72	28.24	394,326	+0.30(+1.09%)
Jun 15, 2011	28.29	28.33	27.69	27.94	307,950	-0.70(-2.43%)
Jun 14, 2011	28.30	28.90	27.99	28.64	634,670	+0.66(+2.36%)
Jun 13, 2011	28.54	28.63	27.81	27.98	252,010	-0.48(-1.70%)
Jun 10, 2011	28.57	28.69	28.25	28.46	329,393	-0.35(-1.21%)
Jun 09, 2011	28.65	29.07	28.46	28.81	239,481	+0.24(+0.84%)
Jun 08, 2011	29.09	29.11	28.48	28.57	656,168	-0.61(-2.08%)
Jun 07, 2011	29.65	29.84	29.11	29.17	261,063	-0.19(-0.64%)
Jun 06, 2011	29.78	30.19	29.19	29.36	626,686	-0.35(-1.17%)
Jun 03, 2011	30.03	30.07	29.33	29.71	1,250,223	-0.85(-2.78%)
May 24, 2011	30.90	31.27	30.56	30.56	299,580	-0.21(-0.67%)
May 23, 2011	30.66	31.08	30.35	30.77	321,264	-0.57(-1.83%)
May 20, 2011	31.70	31.70	31.00	31.34	406,843	-0.55(-1.71%)
May 19, 2011	32.44	32.63	31.52	31.88	265,588	-0.25(-0.78%)
May 18, 2011	31.46	32.46	31.30	32.13	350,760	+0.76(+2.42%)
May 17, 2011	31.72	32.04	31.28	31.37	261,011	-0.62(-1.93%)
May 16, 2011	32.17	32.81	31.93	31.99	256,229	-0.53(-1.62%)
May 13, 2011	33.65	33.65	32.39	32.52	285,979	-0.73(-2.20%)
May 12, 2011	33.51	33.63	32.90	33.25	667,786	+0.78(+2.39%)
May 11, 2011	32.92	32.92	32.24	32.47	291,066	-0.46(-1.38%)
May 10, 2011	32.86	33.03	32.55	32.93	191,358	+0.30(+0.93%)
May 09, 2011	32.03	32.93	31.80	32.62	179,722	+0.54(+1.67%)
May 06, 2011	32.41	32.61	31.83	32.09	234,937	+0.32(+1.01%)
May 05, 2011	31.18	32.36	30.88	31.77	410,679	+0.32(+1.02%)
May 04, 2011	31.94	32.19	31.19	31.44	365,284	-0.50(-1.57%)
May 03, 2011	32.72	32.88	31.80	31.95	236,435	-0.81(-2.48%)
May 02, 2011	32.85	32.85	32.71	32.76	348,902	-1.11(-3.27%)
Apr 29, 2011	33.94	34.05	33.43	33.87	304,821	-0.03(-0.08%)
Apr 28, 2011	34.20	34.22	33.76	33.89	286,315	-0.35(-1.02%)
Apr 27, 2011	33.92	34.40	33.52	34.24	492,520	+0.46(+1.38%)
Apr 26, 2011	32.90	33.89	32.90	33.78	581,073	+1.07(+3.28%)
Apr 25, 2011	32.70	32.73	32.24	32.70	362,337	+0.04(+0.14%)
Apr 21, 2011	32.53	32.70	32.28	32.66	262,804	+0.45(+1.39%)
Apr 20, 2011	31.99	32.28	31.81	32.21	296,106	+0.72(+2.30%)
Apr 19, 2011	31.71	31.86	31.17	31.49	260,736	-0.11(-0.34%)
Apr 18, 2011	31.56	31.70	31.10	31.60	297,668	-0.55(-1.70%)
Apr 15, 2011	32.14	32.55	30.78	32.14	555,709	-0.07(-0.22%)
Apr 14, 2011	32.20	32.39	31.99	32.21	463,786	-0.25(-0.77%)
Apr 13, 2011	32.98	32.98	32.18	32.46	404,631	-0.20(-0.60%)
Apr 12, 2011	33.52	33.72	32.62	32.66	447,242	-1.05(-3.10%)
Apr 11, 2011	34.61	34.83	33.65	33.71	422,252	-0.80(-2.31%)
Apr 08, 2011	35.61	35.80	34.17	34.50	281,505	-0.76(-2.15%)
Apr 07, 2011	35.40	35.65	35.17	35.26	582,912	-0.13(-0.38%)
Apr 06, 2011	35.18	36.04	34.78	35.40	689,875	+0.54(+1.54%)
Apr 05, 2011	34.48	35.17	34.17	34.86	386,502	+0.32(+0.93%)
Apr 04, 2011	35.70	35.75	34.34	34.54	505,899	-1.22(-3.42%)

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.