Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	24.01	25.15	23.88	24.92	1,641,516	+0.97(+4.06%)
Jun 29, 2011	23.87	24.12	23.53	23.95	1,754,416	+0.03(+0.12%)
Jun 28, 2011	22.92	23.96	22.91	23.92	1,772,760	+1.13(+4.95%)
Jun 27, 2011	22.55	23.01	22.26	22.80	1,080,451	+0.27(+1.18%)
Jun 24, 2011	23.40	23.66	22.46	22.53	1,935,075	-0.80(-3.45%)
Jun 23, 2011	23.23	23.54	22.76	23.34	2,076,024	-0.33(-1.41%)
Jun 22, 2011	23.59	24.34	23.50	23.67	2,171,097	-0.03(-0.12%)
Jun 21, 2011	23.07	24.17	23.07	23.70	2,416,885	+0.92(+4.05%)
Jun 20, 2011	22.74	22.86	22.64	22.78	2,103,379	-0.04(-0.17%)
Jun 17, 2011	23.23	23.45	22.68	22.81	1,580,271	+0.01(+0.04%)
Jun 16, 2011	22.77	23.21	22.54	22.81	1,945,249	+0.03(+0.13%)
Jun 15, 2011	23.26	24.02	22.62	22.78	2,527,656	-0.74(-3.13%)
Jun 14, 2011	22.48	23.77	22.23	23.51	2,864,695	+1.43(+6.49%)
Jun 13, 2011	21.95	22.46	21.90	22.08	1,985,883	+0.18(+0.81%)
Jun 10, 2011	22.20	22.34	21.82	21.90	1,603,068	-0.50(-2.23%)
Jun 09, 2011	21.76	22.90	21.74	22.40	3,313,877	+0.64(+2.93%)
Jun 08, 2011	23.06	23.27	21.72	21.76	3,439,114	-1.47(-6.33%)
Jun 07, 2011	23.69	23.98	23.22	23.24	1,091,604	-0.22(-0.92%)
Jun 06, 2011	24.14	24.44	23.32	23.45	1,227,736	-0.69(-2.85%)
Jun 03, 2011	24.35	24.91	24.01	24.14	2,162,005	+0.35(+1.48%)
May 24, 2011	23.96	24.50	23.77	23.79	1,118,320	-0.18(-0.74%)
May 23, 2011	24.12	24.27	23.81	23.96	1,762,370	-0.74(-2.98%)
May 20, 2011	24.92	25.02	24.42	24.70	1,409,444	-0.37(-1.49%)
May 19, 2011	25.39	25.51	24.92	25.07	1,879,814	-0.06(-0.23%)
May 18, 2011	24.69	25.41	24.61	25.13	2,153,093	+0.54(+2.19%)
May 17, 2011	25.21	25.39	24.44	24.59	2,552,005	-0.87(-3.43%)
May 16, 2011	25.43	26.01	25.25	25.46	1,548,594	-0.12(-0.46%)
May 13, 2011	26.25	26.42	25.34	25.58	2,383,935	-0.59(-2.25%)
May 12, 2011	26.48	26.58	26.08	26.17	1,545,731	-0.45(-1.70%)
May 11, 2011	27.36	27.50	26.33	26.62	1,271,493	-0.91(-3.31%)
May 10, 2011	26.97	27.75	26.97	27.53	1,398,464	+0.78(+2.90%)
May 09, 2011	26.88	27.23	26.49	26.76	1,488,389	-0.36(-1.34%)
May 06, 2011	27.43	28.04	26.99	27.12	1,461,117	+0.30(+1.13%)
May 05, 2011	26.65	27.62	26.33	26.82	1,651,675	-0.03(-0.11%)
May 04, 2011	27.85	27.86	26.39	26.85	2,379,595	-0.94(-3.39%)
May 03, 2011	28.53	28.66	27.34	27.79	1,780,234	-0.91(-3.18%)
May 02, 2011	28.71	28.71	28.58	28.70	1,350,762	-0.17(-0.58%)
Apr 29, 2011	28.74	28.98	28.24	28.87	1,414,806	+0.44(+1.55%)
Apr 28, 2011	28.94	29.01	28.28	28.43	1,061,661	-0.52(-1.80%)
Apr 27, 2011	28.79	29.18	27.93	28.95	1,988,416	+0.14(+0.48%)
Apr 26, 2011	28.66	29.39	28.57	28.81	2,110,172	+0.21(+0.72%)
Apr 25, 2011	28.58	28.99	28.46	28.60	1,669,974	-0.56(-1.92%)
Apr 21, 2011	28.05	29.75	28.00	29.16	4,042,603	+1.32(+4.76%)
Apr 20, 2011	29.82	29.93	27.28	27.84	11,262,416	-3.07(-9.94%)
Apr 19, 2011	30.33	30.99	30.30	30.91	2,335,058	+0.83(+2.77%)
Apr 18, 2011	30.80	31.01	29.50	30.08	2,096,760	-1.35(-4.31%)
Apr 15, 2011	31.04	31.72	30.83	31.43	1,309,829	+0.46(+1.49%)
Apr 14, 2011	30.63	31.13	30.40	30.97	1,475,728	-0.16(-0.50%)
Apr 13, 2011	31.20	31.45	30.83	31.13	976,725	+0.28(+0.92%)
Apr 12, 2011	31.05	31.34	30.62	30.84	1,428,165	-0.44(-1.41%)
Apr 11, 2011	31.53	31.68	31.03	31.28	1,138,214	-0.39(-1.24%)
Apr 08, 2011	33.35	33.35	31.25	31.68	1,521,933	-0.71(-2.18%)
Apr 07, 2011	33.12	33.22	32.01	32.38	1,535,167	-0.79(-2.40%)
Apr 06, 2011	33.87	34.13	32.78	33.18	2,365,142	-0.27(-0.82%)
Apr 05, 2011	32.98	33.70	32.86	33.45	1,427,707	+0.35(+1.07%)
Apr 04, 2011	33.38	33.47	32.90	33.10	2,415,581	-0.05(-0.15%)

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.