Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	38.42	39.47	38.26	39.19	2,515,138	+0.98(+2.56%)
Jun 29, 2011	37.67	38.49	37.34	38.21	2,588,489	+0.87(+2.32%)
Jun 28, 2011	36.38	37.55	36.35	37.34	1,691,977	+1.22(+3.38%)
Jun 27, 2011	35.69	36.37	35.18	36.12	2,502,525	+0.16(+0.45%)
Jun 24, 2011	36.26	36.38	35.35	35.96	4,642,709	-0.34(-0.95%)
Jun 23, 2011	35.72	36.37	34.71	36.31	1,804,644	-0.17(-0.47%)
Jun 22, 2011	35.99	36.93	35.86	36.48	1,860,113	+0.31(+0.85%)
Jun 21, 2011	35.37	36.45	35.14	36.17	2,269,069	+1.03(+2.93%)
Jun 20, 2011	34.83	35.30	34.82	35.14	2,205,169	+0.56(+1.61%)
Jun 17, 2011	35.24	35.25	34.52	34.58	1,833,660	-0.33(-0.95%)
Jun 16, 2011	35.14	35.49	34.49	34.91	1,472,214	-0.15(-0.42%)
Jun 15, 2011	35.42	36.01	34.82	35.06	2,023,782	-0.90(-2.50%)
Jun 14, 2011	35.47	36.23	35.23	35.96	1,573,301	+1.06(+3.04%)
Jun 13, 2011	35.94	36.14	34.43	34.90	1,892,883	-0.98(-2.73%)
Jun 10, 2011	36.83	36.95	35.85	35.88	2,032,318	-1.21(-3.26%)
Jun 09, 2011	36.82	37.30	36.56	37.09	1,217,152	+0.58(+1.59%)
Jun 08, 2011	36.55	37.01	36.15	36.51	2,121,073	+0.05(+0.15%)
Jun 07, 2011	36.71	37.03	36.15	36.45	1,934,192	+0.23(+0.64%)
Jun 06, 2011	37.47	37.68	36.09	36.22	1,634,006	-1.31(-3.49%)
Jun 03, 2011	37.27	38.11	37.04	37.53	2,291,349	+1.88(+5.29%)
May 24, 2011	35.29	36.22	35.28	35.65	2,236,708	+0.57(+1.62%)
May 23, 2011	34.91	35.35	34.56	35.08	2,095,587	-0.66(-1.86%)
May 20, 2011	35.64	36.15	35.20	35.74	2,172,892	+0.04(+0.10%)
May 19, 2011	35.67	36.15	35.35	35.71	2,663,501	+0.14(+0.38%)
May 18, 2011	34.49	36.04	34.45	35.57	2,467,874	+1.35(+3.93%)
May 17, 2011	34.20	34.70	33.83	34.23	2,615,059	-0.09(-0.26%)
May 16, 2011	34.77	35.28	34.14	34.31	2,237,351	-0.67(-1.91%)
May 13, 2011	34.81	35.74	34.68	34.98	3,085,164	+0.20(+0.58%)
May 12, 2011	34.65	35.31	34.03	34.78	2,756,877	-0.02(-0.05%)
May 11, 2011	35.86	35.99	34.33	34.80	3,087,001	-1.24(-3.45%)
May 10, 2011	35.18	36.25	34.91	36.05	3,594,573	+0.86(+2.46%)
May 09, 2011	34.64	35.41	34.50	35.18	3,062,693	+1.04(+3.03%)
May 06, 2011	35.23	35.29	33.87	34.14	3,944,298	-0.45(-1.30%)
May 05, 2011	34.22	35.25	33.81	34.59	4,549,576	+0.04(+0.10%)
May 04, 2011	35.84	35.94	34.22	34.56	5,745,327	-1.38(-3.84%)
May 03, 2011	36.78	37.21	35.52	35.94	4,677,975	-1.45(-3.88%)
May 02, 2011	37.36	39.22	37.24	37.39	3,841,072	-1.89(-4.81%)
Apr 29, 2011	38.14	39.41	38.02	39.28	2,792,566	+0.76(+1.98%)
Apr 28, 2011	40.32	40.62	38.40	38.51	5,459,434	-2.92(-7.04%)
Apr 27, 2011	41.70	41.72	40.33	41.43	2,505,626	-0.21(-0.51%)
Apr 26, 2011	41.10	41.69	40.75	41.65	2,047,999	+0.78(+1.91%)
Apr 25, 2011	40.94	41.02	40.11	40.86	1,141,368	-0.05(-0.13%)
Apr 21, 2011	40.95	41.37	40.59	40.92	1,378,365	+0.24(+0.60%)
Apr 20, 2011	40.70	40.94	40.27	40.68	1,201,348	+0.70(+1.75%)
Apr 19, 2011	39.69	40.07	39.41	39.98	1,310,557	+0.33(+0.84%)
Apr 18, 2011	39.67	39.99	38.86	39.65	2,004,467	-0.52(-1.30%)
Apr 15, 2011	39.57	40.45	39.11	40.17	2,716,555	+0.92(+2.34%)
Apr 14, 2011	38.50	39.38	38.21	39.25	1,562,728	+0.48(+1.24%)
Apr 13, 2011	38.59	39.05	38.21	38.77	1,642,902	+0.46(+1.19%)
Apr 12, 2011	39.01	39.18	37.81	38.31	1,882,704	-1.27(-3.20%)
Apr 11, 2011	40.82	40.82	39.33	39.58	1,607,486	-1.24(-3.03%)
Apr 08, 2011	40.80	41.72	40.65	40.82	2,488,819	+0.85(+2.13%)
Apr 07, 2011	39.83	40.43	39.74	39.96	1,526,916	+0.27(+0.69%)
Apr 06, 2011	41.04	41.11	39.43	39.69	1,499,972	-0.98(-2.40%)
Apr 05, 2011	40.65	40.86	40.30	40.67	1,407,233	-0.03(-0.07%)
Apr 04, 2011	40.41	41.11	40.41	40.70	1,529,299	-0.12(-0.29%)

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.