Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	27.56	28.06	27.47	27.83	18,984,240	+0.39(+1.42%)
Jun 29, 2011	28.03	28.09	27.26	27.44	24,029,424	-0.32(-1.14%)
Jun 28, 2011	26.71	27.88	26.66	27.76	27,949,160	+1.26(+4.75%)
Jun 27, 2011	25.86	26.70	25.65	26.50	17,815,294	+0.66(+2.55%)
Jun 24, 2011	26.21	26.38	25.66	25.84	17,528,102	-0.24(-0.91%)
Jun 23, 2011	25.28	26.10	25.16	26.07	19,658,682	+0.32(+1.25%)
Jun 22, 2011	25.80	26.36	25.52	25.75	16,776,075	-0.03(-0.13%)
Jun 21, 2011	25.11	25.91	24.95	25.78	16,666,268	+0.85(+3.41%)
Jun 20, 2011	24.91	25.05	24.83	24.93	21,263,462	-0.25(-1.00%)
Jun 17, 2011	25.60	25.76	25.00	25.18	19,935,540	-0.23(-0.91%)
Jun 16, 2011	25.65	26.00	25.03	25.41	19,419,310	-0.44(-1.68%)
Jun 15, 2011	25.81	26.34	25.65	25.85	21,949,034	-0.24(-0.94%)
Jun 14, 2011	25.94	26.32	25.68	26.09	16,631,348	+0.53(+2.06%)
Jun 13, 2011	25.70	26.04	25.18	25.57	21,261,644	-0.02(-0.08%)
Jun 10, 2011	26.13	26.13	25.18	25.59	29,045,512	-0.55(-2.09%)
Jun 09, 2011	26.54	26.73	26.03	26.13	18,902,160	-0.26(-1.00%)
Jun 08, 2011	26.67	26.91	26.28	26.40	26,987,562	-0.19(-0.72%)
Jun 07, 2011	26.81	27.09	26.44	26.59	24,169,718	-0.06(-0.22%)
Jun 06, 2011	27.55	28.14	26.50	26.65	25,338,744	-1.09(-3.94%)
Jun 03, 2011	27.52	28.19	27.23	27.74	22,610,396	+1.50(+5.70%)
May 24, 2011	26.68	26.74	26.10	26.25	20,713,516	-0.20(-0.75%)
May 23, 2011	27.05	27.10	26.41	26.44	21,421,980	-1.07(-3.91%)
May 20, 2011	27.76	27.95	27.50	27.52	12,932,864	-0.15(-0.55%)
May 19, 2011	27.71	27.95	27.45	27.67	17,330,412	+0.25(+0.91%)
May 18, 2011	27.43	27.79	27.25	27.42	18,231,030	+0.17(+0.63%)
May 17, 2011	27.26	27.49	26.65	27.25	21,370,464	+0.18(+0.66%)
May 16, 2011	28.23	28.53	27.03	27.07	26,613,454	-1.02(-3.62%)
May 13, 2011	28.79	28.96	28.08	28.09	18,982,796	-0.52(-1.82%)
May 12, 2011	28.84	28.98	28.43	28.61	17,558,238	-0.47(-1.61%)
May 11, 2011	28.74	29.59	28.58	29.07	29,735,662	+0.59(+2.08%)
May 10, 2011	28.63	28.71	28.25	28.48	16,943,060	-0.01(-0.05%)
May 09, 2011	28.70	28.83	28.43	28.49	14,097,520	-0.05(-0.16%)
May 06, 2011	28.53	29.09	28.36	28.54	23,304,142	+0.40(+1.43%)
May 05, 2011	28.18	28.66	27.94	28.14	23,746,668	+0.10(+0.35%)
May 04, 2011	28.28	29.06	27.91	28.04	60,636,644	-2.20(-7.28%)
May 03, 2011	31.39	31.51	29.91	30.24	38,545,008	-1.08(-3.45%)
May 02, 2011	31.32	31.39	31.27	31.32	29,299,374	+0.33(+1.06%)
Apr 29, 2011	30.59	31.04	30.33	30.99	20,400,214	+0.49(+1.62%)
Apr 28, 2011	30.58	31.02	30.29	30.50	21,713,134	-0.15(-0.49%)
Apr 27, 2011	30.54	30.72	30.08	30.65	16,827,598	+0.20(+0.65%)
Apr 26, 2011	30.56	30.56	30.08	30.45	17,138,234	+0.13(+0.43%)
Apr 25, 2011	30.44	30.51	30.23	30.32	13,819,849	+0.01(+0.04%)
Apr 21, 2011	30.35	30.59	30.04	30.31	19,517,140	+0.08(+0.26%)
Apr 20, 2011	30.39	30.80	30.13	30.23	31,500,990	+0.43(+1.44%)
Apr 19, 2011	30.31	30.33	29.40	29.80	26,149,282	-0.36(-1.20%)
Apr 18, 2011	28.72	30.24	28.24	30.16	35,021,288	+1.07(+3.67%)
Apr 15, 2011	29.27	29.49	29.03	29.09	16,241,308	-0.31(-1.05%)
Apr 14, 2011	29.15	29.48	28.96	29.40	17,808,842	+0.03(+0.11%)
Apr 13, 2011	29.05	29.59	29.01	29.37	26,137,876	+0.72(+2.51%)
Apr 12, 2011	28.51	28.74	27.97	28.65	25,738,994	-0.29(-1.00%)
Apr 11, 2011	29.38	29.46	28.73	28.94	21,572,616	-0.47(-1.61%)
Apr 08, 2011	29.75	29.82	29.27	29.42	21,844,298	-0.35(-1.17%)
Apr 07, 2011	29.73	30.06	29.44	29.77	27,401,372	+0.19(+0.65%)
Apr 06, 2011	29.71	29.92	29.22	29.57	24,808,490	+0.01(+0.04%)
Apr 05, 2011	28.67	29.61	28.46	29.56	33,322,022	+0.70(+2.42%)
Apr 04, 2011	29.13	29.19	28.57	28.86	21,806,356	+0.09(+0.30%)

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.