Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	32.01	32.13	31.84	32.09	2,029,022	+0.08(+0.26%)
Jun 29, 2011	31.90	32.07	31.79	32.01	2,216,471	+0.10(+0.32%)
Jun 28, 2011	31.80	31.93	31.69	31.90	1,419,985	+0.14(+0.46%)
Jun 27, 2011	31.66	31.82	31.66	31.76	1,415,093	+0.17(+0.55%)
Jun 24, 2011	31.56	31.82	31.52	31.58	2,384,196	+0.10(+0.31%)
Jun 23, 2011	31.54	31.58	31.25	31.49	3,218,872	-0.28(-0.89%)
Jun 22, 2011	31.85	31.93	31.65	31.77	2,989,856	-0.14(-0.45%)
Jun 21, 2011	32.02	32.10	31.78	31.91	2,513,038	-0.04(-0.11%)
Jun 20, 2011	31.90	31.96	31.85	31.95	1,856,149	+0.14(+0.44%)
Jun 17, 2011	31.83	32.08	31.78	31.81	3,624,755	+0.10(+0.32%)
Jun 16, 2011	31.44	31.76	31.43	31.71	3,981,119	+0.34(+1.08%)
Jun 15, 2011	31.38	31.59	31.23	31.37	3,674,624	-0.10(-0.31%)
Jun 14, 2011	31.62	31.62	31.28	31.47	2,655,068	+0.07(+0.23%)
Jun 13, 2011	31.32	31.54	31.14	31.40	2,523,243	+0.16(+0.50%)
Jun 10, 2011	31.49	31.54	31.20	31.24	3,414,642	-0.29(-0.92%)
Jun 09, 2011	31.69	31.73	31.49	31.53	2,605,874	-0.15(-0.48%)
Jun 08, 2011	31.57	31.71	31.42	31.68	3,570,683	+0.16(+0.50%)
Jun 07, 2011	31.46	31.72	31.43	31.52	3,433,078	+0.09(+0.29%)
Jun 06, 2011	31.45	31.59	31.29	31.43	2,306,519	-0.10(-0.33%)
Jun 03, 2011	31.75	31.70	31.36	31.54	2,230,640	-0.26(-0.81%)
May 24, 2011	31.98	32.02	31.67	31.79	4,255,880	-0.24(-0.75%)
May 23, 2011	31.83	32.36	31.83	32.04	3,427,712	-0.46(-1.41%)
May 20, 2011	32.48	32.67	32.40	32.49	2,614,804	-0.04(-0.13%)
May 19, 2011	32.34	32.55	32.29	32.54	2,321,433	+0.21(+0.65%)
May 18, 2011	32.39	32.39	32.08	32.32	2,036,703	-0.02(-0.07%)
May 17, 2011	32.13	32.37	32.10	32.35	2,908,235	+0.19(+0.60%)
May 16, 2011	32.25	32.50	32.11	32.16	3,218,660	-0.10(-0.32%)
May 13, 2011	32.35	32.40	32.07	32.26	3,017,025	-0.07(-0.22%)
May 12, 2011	32.01	32.37	31.85	32.33	3,582,399	+0.33(+1.02%)
May 11, 2011	31.95	32.03	31.72	32.00	4,141,936	+0.08(+0.26%)
May 10, 2011	31.74	32.09	31.67	31.92	3,511,067	+0.27(+0.87%)
May 09, 2011	31.66	31.70	31.45	31.64	2,639,193	-0.01(-0.02%)
May 06, 2011	31.61	31.79	31.51	31.65	3,246,518	+0.21(+0.66%)
May 05, 2011	31.50	31.55	31.23	31.44	3,434,328	-0.14(-0.45%)
May 04, 2011	31.39	31.66	31.29	31.59	3,476,775	+0.11(+0.36%)
May 03, 2011	31.11	31.57	31.09	31.47	3,121,810	+0.30(+0.96%)
May 02, 2011	31.13	31.20	31.13	31.17	1,716,464	+0.11(+0.35%)
Apr 29, 2011	30.91	31.08	30.88	31.07	1,984,452	+0.10(+0.31%)
Apr 28, 2011	30.74	30.99	30.70	30.97	2,052,035	+0.24(+0.78%)
Apr 27, 2011	30.49	30.82	30.47	30.73	2,329,440	+0.29(+0.94%)
Apr 26, 2011	30.32	30.47	30.26	30.45	2,094,041	+0.23(+0.77%)
Apr 25, 2011	30.24	30.30	30.13	30.21	1,403,218	+0.01(+0.02%)
Apr 21, 2011	30.23	30.29	30.08	30.21	1,322,835	-0.02(-0.06%)
Apr 20, 2011	30.14	30.26	29.98	30.23	2,091,788	+0.33(+1.12%)
Apr 19, 2011	29.96	30.01	29.75	29.89	1,899,860	-0.05(-0.16%)
Apr 18, 2011	29.99	30.15	29.85	29.94	2,559,066	-0.29(-0.95%)
Apr 15, 2011	29.94	30.33	29.89	30.23	2,476,250	+0.37(+1.24%)
Apr 14, 2011	29.75	29.91	29.68	29.86	1,917,413	-0.01(-0.02%)
Apr 13, 2011	29.90	30.04	29.81	29.86	1,896,913	+0.08(+0.26%)
Apr 12, 2011	29.89	30.02	29.73	29.78	2,372,614	-0.15(-0.50%)
Apr 11, 2011	30.29	30.32	29.84	29.93	3,455,891	-0.41(-1.34%)
Apr 08, 2011	30.42	30.44	30.19	30.34	1,413,816	-0.02(-0.08%)
Apr 07, 2011	30.39	30.48	30.11	30.36	1,874,533	-0.17(-0.55%)
Apr 06, 2011	30.42	30.61	30.34	30.53	2,121,215	+0.17(+0.55%)
Apr 05, 2011	30.42	30.49	30.33	30.36	1,210,703	-0.05(-0.16%)
Apr 04, 2011	30.42	30.43	30.26	30.41	1,572,085	-0.02(-0.06%)

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.