Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	33.35	33.95	33.22	33.77	3,806,860	+0.41(+1.24%)
Jun 29, 2011	32.93	33.38	32.75	33.35	2,797,449	+0.47(+1.42%)
Jun 28, 2011	32.60	33.02	32.39	32.89	2,176,898	+0.34(+1.06%)
Jun 27, 2011	32.69	32.85	32.17	32.54	2,597,147	+0.09(+0.29%)
Jun 24, 2011	32.32	32.50	31.94	32.45	3,065,460	+0.10(+0.30%)
Jun 23, 2011	32.28	32.53	31.79	32.35	4,143,858	-0.23(-0.70%)
Jun 22, 2011	32.69	33.00	32.44	32.58	3,441,479	-0.17(-0.52%)
Jun 21, 2011	32.40	32.86	32.19	32.75	3,390,601	+0.45(+1.39%)
Jun 20, 2011	32.22	32.37	31.45	32.30	2,900,027	+0.12(+0.37%)
Jun 17, 2011	32.14	32.28	31.87	32.18	5,333,166	+0.33(+1.04%)
Jun 16, 2011	31.34	32.01	31.27	31.85	4,599,606	+0.61(+1.95%)
Jun 15, 2011	31.26	31.62	31.09	31.24	4,113,300	-0.42(-1.32%)
Jun 14, 2011	31.65	31.90	31.44	31.66	3,856,303	+0.32(+1.01%)
Jun 13, 2011	31.12	31.49	30.92	31.34	4,649,751	+0.43(+1.40%)
Jun 10, 2011	31.23	31.30	30.76	30.91	4,450,884	+0.23(+0.76%)
Jun 09, 2011	30.38	30.83	30.19	30.67	3,882,699	+0.46(+1.53%)
Jun 08, 2011	30.59	30.91	30.08	30.21	4,953,222	-0.43(-1.41%)
Jun 07, 2011	30.91	31.16	30.62	30.64	3,613,271	-0.02(-0.06%)
Jun 06, 2011	31.17	31.36	30.61	30.66	6,002,062	-0.68(-2.18%)
Jun 03, 2011	31.67	31.83	31.33	31.34	4,090,411	-2.08(-6.21%)
May 24, 2011	34.08	34.11	33.36	33.42	5,972,290	-0.60(-1.78%)
May 23, 2011	33.97	34.12	33.78	34.03	3,145,583	-0.35(-1.01%)
May 20, 2011	34.41	34.56	34.23	34.37	3,010,956	-0.12(-0.36%)
May 19, 2011	34.31	34.50	34.10	34.50	2,920,780	+0.25(+0.73%)
May 18, 2011	34.06	34.31	33.93	34.24	2,616,580	+0.23(+0.68%)
May 17, 2011	34.20	34.51	33.76	34.01	2,818,955	-0.37(-1.07%)
May 16, 2011	33.85	34.69	33.76	34.38	4,875,405	+0.47(+1.38%)
May 13, 2011	34.29	34.39	33.52	33.91	4,403,977	-0.38(-1.10%)
May 12, 2011	34.10	34.35	33.74	34.29	3,310,261	+0.07(+0.20%)
May 11, 2011	34.49	34.67	34.05	34.22	4,766,541	-0.20(-0.59%)
May 10, 2011	34.16	34.43	33.87	34.42	2,870,957	+0.44(+1.28%)
May 09, 2011	33.72	34.25	33.37	33.99	3,290,244	+0.39(+1.17%)
May 06, 2011	33.27	33.94	33.27	33.59	6,861,331	+0.64(+1.94%)
May 05, 2011	32.97	33.13	32.76	32.95	3,682,546	-0.14(-0.42%)
May 04, 2011	33.54	33.61	32.92	33.09	4,346,003	-0.52(-1.54%)
May 03, 2011	34.14	34.33	33.34	33.61	4,129,003	-0.62(-1.82%)
May 02, 2011	34.24	34.44	34.04	34.23	3,564,906	+0.16(+0.46%)
Apr 29, 2011	34.96	34.96	33.98	34.07	5,898,961	-0.95(-2.72%)
Apr 28, 2011	35.60	35.60	34.86	35.03	4,526,981	-0.67(-1.88%)
Apr 27, 2011	35.82	35.85	35.04	35.70	3,933,485	-0.10(-0.27%)
Apr 26, 2011	35.64	35.81	35.36	35.80	2,543,859	+0.40(+1.13%)
Apr 25, 2011	35.51	35.93	35.32	35.40	2,342,682	-0.29(-0.80%)
Apr 21, 2011	35.77	36.06	35.57	35.68	1,808,966	-0.03(-0.07%)
Apr 20, 2011	35.22	35.71	34.97	35.71	3,130,715	+0.92(+2.64%)
Apr 19, 2011	35.18	35.25	34.75	34.79	3,157,458	-0.22(-0.63%)
Apr 18, 2011	34.96	35.26	34.89	35.01	2,943,825	-0.33(-0.95%)
Apr 15, 2011	35.37	35.65	35.06	35.35	2,605,635	+0.15(+0.42%)
Apr 14, 2011	35.01	35.34	34.75	35.20	2,736,989	+0.10(+0.30%)
Apr 13, 2011	34.88	35.24	34.69	35.10	2,397,870	+0.34(+0.98%)
Apr 12, 2011	34.91	35.09	34.62	34.75	2,370,302	-0.27(-0.77%)
Apr 11, 2011	35.16	35.36	34.90	35.02	2,846,253	-0.16(-0.45%)
Apr 08, 2011	35.41	35.48	35.04	35.18	2,467,475	-0.07(-0.19%)
Apr 07, 2011	35.45	35.71	35.08	35.25	2,605,747	-0.31(-0.87%)
Apr 06, 2011	35.25	35.77	35.15	35.55	4,637,087	+0.43(+1.22%)
Apr 05, 2011	35.12	35.36	35.08	35.12	2,569,916	-0.03(-0.08%)
Apr 04, 2011	35.23	35.39	35.10	35.15	2,556,193	+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.