Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	30.88	31.45	30.73	31.08	1,570,451	+0.23(+0.73%)
Jun 29, 2011	31.06	31.36	30.70	30.86	1,492,439	+0.01(+0.03%)
Jun 28, 2011	30.70	31.16	30.69	30.85	2,692,969	+0.25(+0.83%)
Jun 27, 2011	30.52	30.81	29.66	30.59	3,330,485	+0.22(+0.71%)
Jun 24, 2011	31.37	31.37	30.29	30.38	12,183,030	-0.90(-2.89%)
Jun 23, 2011	31.36	31.50	30.40	31.28	3,420,797	-0.20(-0.63%)
Jun 22, 2011	31.93	32.02	31.42	31.48	2,640,884	-0.45(-1.42%)
Jun 21, 2011	32.21	32.36	31.55	31.93	2,896,409	-0.31(-0.96%)
Jun 20, 2011	32.32	32.40	32.20	32.24	1,551,785	-0.34(-1.04%)
Jun 17, 2011	32.02	32.96	31.98	32.58	4,111,414	+0.68(+2.13%)
Jun 16, 2011	32.07	32.78	31.55	31.90	6,135,806	+0.68(+2.17%)
Jun 15, 2011	31.32	31.57	30.72	31.22	2,701,660	-0.37(-1.16%)
Jun 14, 2011	31.84	32.09	31.33	31.59	1,960,190	-0.10(-0.33%)
Jun 13, 2011	32.17	32.17	31.32	31.69	1,774,780	-0.24(-0.74%)
Jun 10, 2011	32.97	32.97	31.89	31.93	2,359,753	-1.26(-3.80%)
Jun 09, 2011	32.99	33.31	32.57	33.19	1,734,844	+0.45(+1.38%)
Jun 08, 2011	32.56	32.96	32.26	32.74	1,548,277	+0.23(+0.70%)
Jun 07, 2011	31.92	32.87	31.77	32.51	2,013,521	+0.73(+2.31%)
Jun 06, 2011	32.01	32.29	31.14	31.78	2,506,636	-0.38(-1.17%)
Jun 03, 2011	32.02	32.17	31.76	32.16	2,674,416	-0.33(-1.01%)
May 24, 2011	32.52	32.63	32.09	32.49	3,271,488	+0.08(+0.23%)
May 23, 2011	32.40	32.54	32.02	32.41	2,314,958	-0.21(-0.64%)
May 20, 2011	32.87	33.00	32.17	32.62	2,136,832	-0.40(-1.20%)
May 19, 2011	32.98	33.18	32.50	33.01	1,256,933	-0.02(-0.06%)
May 18, 2011	32.40	33.19	32.17	33.03	2,197,990	+0.50(+1.53%)
May 17, 2011	32.22	32.92	32.02	32.53	3,324,105	+0.27(+0.85%)
May 16, 2011	32.31	32.59	32.07	32.26	1,825,958	-0.33(-1.01%)
May 13, 2011	32.43	32.75	32.24	32.59	1,798,705	+0.08(+0.26%)
May 12, 2011	32.31	32.58	32.14	32.50	864,013	-0.03(-0.09%)
May 11, 2011	32.21	32.77	32.08	32.53	1,520,057	-0.05(-0.14%)
May 10, 2011	32.05	32.83	32.02	32.58	1,566,169	+0.09(+0.29%)
May 09, 2011	32.35	32.73	32.16	32.49	2,119,146	+0.23(+0.70%)
May 06, 2011	32.08	32.50	31.92	32.26	1,700,119	-0.08(-0.26%)
May 05, 2011	31.51	32.72	31.22	32.34	2,774,141	+0.74(+2.35%)
May 04, 2011	31.18	31.99	30.88	31.60	4,797,011	+0.89(+2.88%)
May 03, 2011	31.64	31.91	30.08	30.72	3,640,934	-0.78(-2.48%)
May 02, 2011	31.50	31.56	31.37	31.50	2,958,010	+0.60(+1.95%)
Apr 29, 2011	30.61	30.95	30.17	30.89	1,309,953	+0.22(+0.71%)
Apr 28, 2011	30.62	31.07	30.38	30.68	1,668,752	-0.08(-0.24%)
Apr 27, 2011	30.39	31.08	30.38	30.75	3,561,402	+0.61(+2.03%)
Apr 26, 2011	29.53	30.21	29.35	30.14	1,880,682	+0.57(+1.91%)
Apr 25, 2011	29.40	29.65	29.29	29.58	777,836	+0.00(+0.00%)
Apr 21, 2011	29.96	30.12	29.45	29.58	1,552,129	-0.24(-0.79%)
Apr 20, 2011	30.14	30.32	29.34	29.81	4,104,539	-0.08(-0.28%)
Apr 19, 2011	31.16	31.18	29.82	29.90	4,074,978	-0.32(-1.06%)
Apr 18, 2011	29.97	30.65	28.96	30.22	3,090,625	+0.09(+0.31%)
Apr 15, 2011	30.42	30.50	30.04	30.12	3,262,888	-0.15(-0.50%)
Apr 14, 2011	30.04	30.61	29.94	30.27	1,662,495	+0.08(+0.25%)
Apr 13, 2011	30.14	30.56	29.86	30.20	4,214,698	+0.50(+1.68%)
Apr 12, 2011	30.24	30.70	29.51	29.70	4,086,232	-0.56(-1.84%)
Apr 11, 2011	31.40	31.40	29.00	30.25	15,955,063	-0.99(-3.17%)
Apr 08, 2011	31.57	32.01	31.07	31.24	2,484,379	-0.46(-1.46%)
Apr 07, 2011	31.35	31.88	30.94	31.70	2,067,616	+0.34(+1.08%)
Apr 06, 2011	31.79	32.21	31.31	31.36	2,886,136	-0.68(-2.12%)
Apr 05, 2011	31.74	32.07	31.32	32.04	3,829,797	+0.33(+1.04%)
Apr 04, 2011	31.90	31.90	31.37	31.71	2,811,328	-0.07(-0.21%)

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.