Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	24.02	24.64	23.99	24.57	1,236,168	+0.58(+2.41%)
Jun 29, 2011	23.99	24.14	23.77	23.99	1,032,370	+0.16(+0.68%)
Jun 28, 2011	23.75	24.00	23.66	23.83	789,551	+0.13(+0.54%)
Jun 27, 2011	23.56	23.75	23.37	23.71	1,443,843	+0.14(+0.61%)
Jun 24, 2011	23.60	23.76	23.39	23.56	3,152,915	+0.08(+0.36%)
Jun 23, 2011	22.98	23.54	22.64	23.48	2,658,944	+0.14(+0.62%)
Jun 22, 2011	23.15	23.49	23.03	23.33	2,574,743	+0.19(+0.81%)
Jun 21, 2011	22.29	23.17	22.16	23.15	2,946,649	+1.00(+4.52%)
Jun 20, 2011	22.12	22.31	22.03	22.14	3,080,618	-0.23(-1.02%)
Jun 17, 2011	22.02	22.46	21.99	22.37	1,864,892	+0.58(+2.65%)
Jun 16, 2011	21.92	21.98	21.46	21.80	1,317,959	-0.15(-0.70%)
Jun 15, 2011	22.00	22.20	21.86	21.95	1,198,355	-0.29(-1.30%)
Jun 14, 2011	22.31	22.53	22.17	22.24	1,767,971	+0.20(+0.89%)
Jun 13, 2011	22.04	22.28	21.86	22.04	1,638,799	+0.01(+0.04%)
Jun 10, 2011	22.48	22.52	22.00	22.03	1,775,062	-0.52(-2.30%)
Jun 09, 2011	22.37	22.66	22.31	22.55	1,723,155	+0.23(+1.03%)
Jun 08, 2011	22.47	22.59	22.24	22.32	2,233,825	-0.28(-1.24%)
Jun 07, 2011	22.37	22.75	22.18	22.60	1,856,683	+0.38(+1.72%)
Jun 06, 2011	22.53	22.53	22.13	22.22	1,328,961	-0.28(-1.25%)
Jun 03, 2011	22.50	22.94	22.35	22.50	1,824,123	-0.57(-2.47%)
May 24, 2011	23.27	23.36	22.88	23.07	1,936,615	-0.07(-0.29%)
May 23, 2011	23.62	23.69	23.00	23.14	2,009,417	-0.85(-3.54%)
May 20, 2011	24.23	24.28	23.67	23.99	1,794,930	-0.32(-1.33%)
May 19, 2011	24.51	24.58	24.26	24.31	1,488,136	-0.07(-0.28%)
May 18, 2011	24.20	24.65	24.12	24.38	1,663,260	+0.20(+0.84%)
May 17, 2011	24.62	24.73	24.11	24.17	1,803,615	-0.59(-2.37%)
May 16, 2011	24.92	25.17	24.67	24.76	1,683,792	-0.20(-0.78%)
May 13, 2011	25.56	25.76	24.88	24.95	2,361,552	-0.59(-2.29%)
May 12, 2011	25.47	25.64	25.42	25.54	1,975,665	-0.02(-0.07%)
May 11, 2011	25.96	26.02	25.45	25.56	2,767,898	-0.51(-1.95%)
May 10, 2011	25.90	26.12	25.73	26.07	1,816,953	+0.20(+0.79%)
May 09, 2011	25.85	26.12	25.70	25.86	1,864,301	-0.10(-0.39%)
May 06, 2011	26.41	26.41	25.69	25.96	2,917,182	-0.01(-0.03%)
May 05, 2011	25.71	26.24	25.67	25.97	2,424,486	+0.06(+0.23%)
May 04, 2011	26.45	26.51	25.61	25.91	2,940,102	-0.57(-2.15%)
May 03, 2011	26.11	26.55	25.96	26.48	2,923,256	+0.18(+0.68%)
May 02, 2011	26.27	26.31	26.19	26.30	2,910,234	-0.58(-2.15%)
Apr 29, 2011	27.15	27.27	25.70	26.88	5,665,135	-0.61(-2.22%)
Apr 28, 2011	29.29	29.72	27.09	27.49	4,340,544	-2.67(-8.84%)
Apr 27, 2011	30.11	30.17	29.67	30.16	1,264,705	+0.13(+0.42%)
Apr 26, 2011	29.64	30.18	29.56	30.03	969,961	+0.63(+2.14%)
Apr 25, 2011	29.62	29.67	29.24	29.40	480,281	-0.27(-0.92%)
Apr 21, 2011	29.21	29.77	29.17	29.68	709,697	+0.71(+2.46%)
Apr 20, 2011	29.28	29.37	28.85	28.96	752,996	+0.31(+1.07%)
Apr 19, 2011	28.54	28.84	28.30	28.66	765,423	+0.31(+1.11%)
Apr 18, 2011	28.21	28.40	27.81	28.34	1,266,523	-0.22(-0.77%)
Apr 15, 2011	27.93	28.66	27.77	28.56	1,379,402	+0.66(+2.37%)
Apr 14, 2011	27.57	27.94	27.44	27.90	668,161	+0.15(+0.55%)
Apr 13, 2011	28.33	28.44	27.67	27.75	1,252,560	-0.29(-1.03%)
Apr 12, 2011	28.47	28.53	27.96	28.04	1,808,389	-0.67(-2.34%)
Apr 11, 2011	29.22	29.39	28.53	28.71	1,128,326	-0.42(-1.43%)
Apr 08, 2011	30.08	30.26	28.97	29.12	1,207,293	-0.79(-2.64%)
Apr 07, 2011	30.37	30.70	29.84	29.91	888,120	-0.49(-1.62%)
Apr 06, 2011	30.80	30.86	30.26	30.41	579,412	-0.15(-0.50%)
Apr 05, 2011	30.74	31.00	30.48	30.56	1,213,650	-0.31(-1.02%)
Apr 04, 2011	30.73	31.19	30.73	30.87	1,112,714	+0.27(+0.89%)

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.