Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	33.16	33.75	33.03	33.57	3,828,713	+0.41(+1.24%)
Jun 29, 2011	32.74	33.19	32.56	33.16	2,813,507	+0.47(+1.42%)
Jun 28, 2011	32.41	32.83	32.21	32.70	2,189,394	+0.34(+1.06%)
Jun 27, 2011	32.51	32.66	31.99	32.36	2,612,055	+0.09(+0.29%)
Jun 24, 2011	32.13	32.32	31.76	32.26	3,083,056	+0.10(+0.30%)
Jun 23, 2011	32.10	32.34	31.61	32.17	4,167,644	-0.23(-0.70%)
Jun 22, 2011	32.50	32.82	32.26	32.39	3,461,234	-0.17(-0.52%)
Jun 21, 2011	32.22	32.67	32.01	32.56	3,410,064	+0.45(+1.39%)
Jun 20, 2011	32.03	32.18	31.27	32.12	2,916,674	+0.12(+0.37%)
Jun 17, 2011	31.95	32.10	31.68	32.00	5,363,780	+0.33(+1.04%)
Jun 16, 2011	31.16	31.82	31.09	31.67	4,626,009	+0.61(+1.95%)
Jun 15, 2011	31.08	31.44	30.91	31.06	4,136,912	-0.41(-1.32%)
Jun 14, 2011	31.47	31.72	31.26	31.48	3,878,439	+0.32(+1.01%)
Jun 13, 2011	30.94	31.31	30.75	31.16	4,676,442	+0.43(+1.40%)
Jun 10, 2011	31.06	31.12	30.58	30.73	4,476,433	+0.23(+0.76%)
Jun 09, 2011	30.21	30.65	30.02	30.50	3,904,986	+0.46(+1.53%)
Jun 08, 2011	30.41	30.73	29.91	30.04	4,981,655	-0.43(-1.41%)
Jun 07, 2011	30.74	30.98	30.44	30.47	3,634,012	-0.02(-0.06%)
Jun 06, 2011	31.00	31.18	30.44	30.49	6,036,516	-0.68(-2.18%)
Jun 03, 2011	31.49	31.65	31.15	31.17	4,113,891	-2.06(-6.21%)
May 24, 2011	33.89	33.91	33.17	33.23	6,006,573	-0.60(-1.78%)
May 23, 2011	33.78	33.93	33.59	33.83	3,163,640	-0.34(-1.01%)
May 20, 2011	34.22	34.36	34.03	34.18	3,028,240	-0.12(-0.36%)
May 19, 2011	34.12	34.31	33.91	34.30	2,937,546	+0.25(+0.73%)
May 18, 2011	33.86	34.12	33.73	34.05	2,631,600	+0.23(+0.68%)
May 17, 2011	34.01	34.31	33.57	33.82	2,835,136	-0.37(-1.07%)
May 16, 2011	33.66	34.49	33.57	34.19	4,903,392	+0.47(+1.38%)
May 13, 2011	34.09	34.19	33.33	33.72	4,429,257	-0.38(-1.10%)
May 12, 2011	33.91	34.16	33.54	34.09	3,329,262	+0.07(+0.20%)
May 11, 2011	34.29	34.47	33.86	34.03	4,793,902	-0.20(-0.59%)
May 10, 2011	33.96	34.23	33.68	34.23	2,887,437	+0.43(+1.28%)
May 09, 2011	33.53	34.05	33.18	33.79	3,309,131	+0.39(+1.17%)
May 06, 2011	33.08	33.75	33.08	33.40	6,900,717	+0.64(+1.94%)
May 05, 2011	32.78	32.94	32.57	32.76	3,703,685	-0.14(-0.42%)
May 04, 2011	33.34	33.42	32.73	32.90	4,370,950	-0.51(-1.54%)
May 03, 2011	33.95	34.14	33.15	33.42	4,152,704	-0.62(-1.82%)
May 02, 2011	34.05	34.24	33.85	34.04	3,585,370	+0.16(+0.46%)
Apr 29, 2011	34.76	34.76	33.78	33.88	5,932,823	-0.95(-2.72%)
Apr 28, 2011	35.40	35.40	34.66	34.83	4,552,967	-0.67(-1.88%)
Apr 27, 2011	35.62	35.64	34.84	35.50	3,956,065	-0.10(-0.27%)
Apr 26, 2011	35.43	35.60	35.16	35.59	2,558,462	+0.40(+1.13%)
Apr 25, 2011	35.30	35.73	35.12	35.20	2,356,130	-0.29(-0.80%)
Apr 21, 2011	35.56	35.85	35.37	35.48	1,819,350	-0.03(-0.07%)
Apr 20, 2011	35.02	35.51	34.77	35.51	3,148,686	+0.91(+2.64%)
Apr 19, 2011	34.98	35.05	34.55	34.59	3,175,582	-0.22(-0.63%)
Apr 18, 2011	34.76	35.06	34.69	34.81	2,960,724	-0.33(-0.95%)
Apr 15, 2011	35.17	35.45	34.86	35.14	2,620,592	+0.15(+0.42%)
Apr 14, 2011	34.81	35.14	34.55	35.00	2,752,700	+0.10(+0.30%)
Apr 13, 2011	34.68	35.04	34.49	34.90	2,411,634	+0.34(+0.98%)
Apr 12, 2011	34.71	34.88	34.42	34.56	2,383,908	-0.27(-0.77%)
Apr 11, 2011	34.96	35.16	34.70	34.82	2,862,592	-0.16(-0.45%)
Apr 08, 2011	35.20	35.28	34.84	34.98	2,481,639	-0.07(-0.19%)
Apr 07, 2011	35.25	35.51	34.88	35.04	2,620,705	-0.31(-0.87%)
Apr 06, 2011	35.05	35.57	34.95	35.35	4,663,705	+0.43(+1.22%)
Apr 05, 2011	34.92	35.16	34.88	34.92	2,584,669	-0.03(-0.08%)
Apr 04, 2011	35.03	35.19	34.90	34.95	2,570,867	+0.10(+0.28%)

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.