Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	34.48	34.87	33.05	33.89	1,202,961	-0.67(-1.93%)
Jun 29, 2011	35.01	35.69	34.26	34.56	1,009,240	-0.18(-0.53%)
Jun 28, 2011	33.10	34.90	32.84	34.74	1,180,617	+1.79(+5.42%)
Jun 27, 2011	31.88	33.18	31.48	32.95	640,221	+1.17(+3.68%)
Jun 24, 2011	33.08	33.08	31.49	31.78	1,060,348	-1.03(-3.15%)
Jun 23, 2011	32.02	33.11	31.44	32.82	1,074,142	-0.02(-0.06%)
Jun 22, 2011	33.30	33.68	32.59	32.84	563,278	-0.56(-1.68%)
Jun 21, 2011	32.70	35.12	32.11	33.40	1,384,397	+0.97(+2.98%)
Jun 20, 2011	32.18	33.18	29.71	32.43	1,279,814	+1.78(+5.80%)
Jun 17, 2011	33.28	33.57	29.35	30.65	2,558,562	-2.33(-7.06%)
Jun 16, 2011	34.24	34.97	32.38	32.98	757,464	-1.26(-3.67%)
Jun 15, 2011	34.35	35.33	33.96	34.24	804,820	-1.09(-3.09%)
Jun 14, 2011	33.20	35.62	33.20	35.33	1,184,355	+2.13(+6.43%)
Jun 13, 2011	35.39	35.74	33.15	33.20	1,501,097	-2.07(-5.86%)
Jun 10, 2011	35.74	36.13	34.86	35.26	705,153	-0.44(-1.24%)
Jun 09, 2011	35.96	36.09	35.17	35.71	839,670	-0.14(-0.38%)
Jun 08, 2011	36.18	36.59	35.33	35.84	1,066,528	-0.47(-1.30%)
Jun 07, 2011	37.01	37.16	35.70	36.31	1,042,383	-0.34(-0.92%)
Jun 06, 2011	39.41	40.02	36.46	36.65	1,864,014	-2.96(-7.46%)
Jun 03, 2011	40.08	41.02	37.45	39.61	3,313,528	-1.72(-4.16%)
May 24, 2011	42.35	43.08	41.16	41.33	824,745	-0.80(-1.90%)
May 23, 2011	43.56	43.78	41.77	42.13	950,031	-2.67(-5.95%)
May 20, 2011	44.44	45.72	43.88	44.79	894,931	+0.03(+0.06%)
May 19, 2011	45.60	45.73	43.71	44.77	749,888	-0.25(-0.56%)
May 18, 2011	42.13	45.51	41.83	45.02	1,026,721	+2.78(+6.59%)
May 17, 2011	42.09	43.46	41.64	42.23	668,390	-0.38(-0.88%)
May 16, 2011	43.06	44.86	42.57	42.61	1,026,257	-0.93(-2.13%)
May 13, 2011	45.39	46.53	43.40	43.54	1,440,241	-2.05(-4.49%)
May 12, 2011	41.18	46.20	39.72	45.59	3,064,221	+3.65(+8.71%)
May 11, 2011	44.75	46.54	41.68	41.94	2,897,153	-2.80(-6.26%)
May 10, 2011	49.77	50.03	43.53	44.74	6,214,603	-9.96(-18.21%)
May 09, 2011	52.54	54.93	52.23	54.69	935,652	+2.32(+4.43%)
May 06, 2011	51.48	54.04	51.21	52.38	1,066,799	+1.60(+3.16%)
May 05, 2011	49.26	51.13	48.30	50.77	1,128,445	+0.91(+1.82%)
May 04, 2011	51.14	51.20	49.38	49.86	724,833	-1.30(-2.55%)
May 03, 2011	52.63	52.71	49.18	51.17	907,188	-1.76(-3.32%)
May 02, 2011	53.18	54.73	52.73	52.93	367,540	-0.14(-0.25%)
Apr 29, 2011	53.28	53.88	51.60	53.06	508,208	-0.34(-0.63%)
Apr 28, 2011	53.35	54.52	52.75	53.40	350,131	+0.06(+0.11%)
Apr 27, 2011	53.66	53.93	51.01	53.34	634,585	-0.05(-0.09%)
Apr 26, 2011	53.36	54.94	52.89	53.39	597,917	+0.42(+0.78%)
Apr 25, 2011	53.68	55.28	50.43	52.97	1,180,443	-2.33(-4.21%)
Apr 21, 2011	52.99	55.98	52.78	55.30	1,201,601	+3.53(+6.83%)
Apr 20, 2011	50.53	52.24	50.28	51.77	914,568	+2.57(+5.22%)
Apr 19, 2011	47.57	50.58	47.32	49.20	1,662,966	+1.60(+3.37%)
Apr 18, 2011	49.91	49.93	46.65	47.60	1,667,696	-3.44(-6.74%)
Apr 15, 2011	52.00	52.36	49.67	51.03	1,143,515	-1.22(-2.33%)
Apr 14, 2011	51.20	52.57	50.23	52.25	592,259	+0.62(+1.20%)
Apr 13, 2011	50.80	51.90	49.16	51.63	1,283,626	+1.50(+2.99%)
Apr 12, 2011	54.02	54.11	49.86	50.14	1,716,172	-4.58(-8.37%)
Apr 11, 2011	54.57	55.28	53.18	54.71	1,287,410	+0.06(+0.11%)
Apr 08, 2011	55.77	56.15	53.36	54.66	625,350	-0.33(-0.60%)
Apr 07, 2011	56.04	56.57	53.73	54.98	1,060,047	-0.48(-0.87%)
Apr 06, 2011	58.66	61.41	55.06	55.47	2,292,729	-2.55(-4.39%)
Apr 05, 2011	55.33	58.36	55.27	58.02	1,377,170	+2.40(+4.32%)
Apr 04, 2011	54.09	55.69	53.47	55.61	876,339	+1.98(+3.69%)

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.