Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	24.94	25.23	24.77	25.01	3,050,378	+0.09(+0.37%)
May 30, 2012	24.94	25.06	24.80	24.92	2,224,885	-0.16(-0.65%)
May 29, 2012	24.94	25.30	24.80	25.08	2,273,066	+0.43(+1.75%)
May 25, 2012	24.55	24.76	24.37	24.65	1,518,696	+0.23(+0.93%)
May 24, 2012	24.25	24.63	24.15	24.42	4,584,182	-0.04(-0.17%)
May 23, 2012	24.18	24.49	24.02	24.46	1,424,565	+0.13(+0.52%)
May 22, 2012	24.37	24.47	24.18	24.34	1,596,728	+0.04(+0.17%)
May 21, 2012	24.27	24.32	23.60	24.30	2,208,937	+0.12(+0.49%)
May 18, 2012	24.54	24.70	24.10	24.18	2,076,682	-0.35(-1.41%)
May 17, 2012	25.53	25.62	24.52	24.52	1,729,005	-1.00(-3.93%)
May 16, 2012	25.67	25.81	25.42	25.52	2,149,515	+0.11(+0.42%)
May 15, 2012	24.82	25.86	24.78	25.42	3,305,163	+0.64(+2.56%)
May 14, 2012	24.90	25.09	24.71	24.78	1,919,381	-0.41(-1.63%)
May 11, 2012	25.00	25.42	24.89	25.19	1,790,125	+0.14(+0.56%)
May 10, 2012	25.21	25.33	24.85	25.05	1,939,961	+0.10(+0.40%)
May 09, 2012	25.25	25.25	24.80	24.95	1,702,691	-0.42(-1.64%)
May 08, 2012	25.48	25.56	24.95	25.37	2,260,530	-0.30(-1.16%)
May 07, 2012	25.61	26.17	25.46	25.66	4,110,994	+0.18(+0.72%)
May 04, 2012	25.54	25.86	25.42	25.48	4,241,748	-0.63(-2.41%)
May 03, 2012	26.12	26.29	25.94	26.11	1,550,081	-0.04(-0.16%)
May 02, 2012	25.99	26.20	25.77	26.15	1,821,750	+0.11(+0.43%)
May 01, 2012	26.05	26.28	25.83	26.04	2,472,890	+0.10(+0.38%)
Apr 30, 2012	25.91	26.02	25.71	25.94	2,050,306	+0.04(+0.16%)
Apr 27, 2012	25.58	25.95	25.52	25.90	2,208,698	+0.13(+0.52%)
Apr 26, 2012	25.33	25.83	25.10	25.76	3,976,046	+0.61(+2.41%)
Apr 25, 2012	25.09	25.26	24.85	25.16	2,750,721	+0.35(+1.42%)
Apr 24, 2012	23.98	24.99	23.98	24.80	4,676,154	+0.77(+3.20%)
Apr 23, 2012	25.06	25.06	23.87	24.03	7,578,785	-1.33(-5.23%)
Apr 20, 2012	25.50	25.70	25.28	25.36	2,950,562	+0.10(+0.39%)
Apr 19, 2012	25.69	25.76	25.20	25.26	2,187,032	-0.38(-1.50%)
Apr 18, 2012	25.89	25.89	25.50	25.65	2,509,656	-0.19(-0.72%)
Apr 17, 2012	25.49	25.89	25.42	25.83	1,419,431	+0.59(+2.32%)
Apr 16, 2012	25.14	25.47	24.70	25.25	9,085,117	-0.30(-1.16%)
Apr 13, 2012	25.51	25.69	25.35	25.54	5,569,817	-0.06(-0.22%)
Apr 12, 2012	25.42	25.75	25.42	25.60	1,283,975	+0.16(+0.64%)
Apr 11, 2012	25.35	25.56	25.28	25.44	1,221,617	+0.33(+1.32%)
Apr 10, 2012	25.54	25.57	25.01	25.11	2,503,699	-0.43(-1.69%)
Apr 09, 2012	25.86	25.86	25.40	25.54	1,753,522	-0.59(-2.24%)
Apr 05, 2012	25.98	26.19	25.95	26.12	1,260,302	+0.04(+0.14%)
Apr 04, 2012	26.22	26.29	26.05	26.09	2,071,472	-0.28(-1.04%)
Apr 03, 2012	26.37	26.49	26.17	26.36	1,582,828	+0.04(+0.13%)
Apr 02, 2012	26.02	26.51	25.93	26.33	1,614,859	+0.40(+1.55%)
Mar 30, 2012	26.47	26.47	25.92	25.93	1,710,345	-0.30(-1.13%)
Mar 29, 2012	26.22	26.32	26.07	26.22	2,573,103	-0.06(-0.21%)
Mar 28, 2012	26.26	26.38	25.99	26.28	2,533,736	-0.08(-0.32%)
Mar 27, 2012	26.21	26.62	26.14	26.36	2,119,085	+0.17(+0.65%)
Mar 26, 2012	25.83	26.38	25.82	26.19	1,851,680	+0.51(+1.98%)
Mar 23, 2012	25.43	25.71	25.28	25.69	1,241,862	+0.32(+1.25%)
Mar 22, 2012	25.06	25.40	25.04	25.37	1,137,448	+0.13(+0.53%)
Mar 21, 2012	25.55	25.65	25.23	25.23	1,376,681	-0.20(-0.80%)
Mar 20, 2012	25.55	25.57	25.23	25.44	1,263,030	-0.23(-0.88%)
Mar 19, 2012	25.00	25.73	24.95	25.66	2,093,081	+0.64(+2.54%)
Mar 16, 2012	25.16	25.25	24.83	25.03	2,120,028	-0.04(-0.17%)
Mar 15, 2012	25.14	25.21	24.56	25.07	1,481,870	+0.04(+0.14%)
Mar 14, 2012	25.22	25.25	24.90	25.04	1,007,827	-0.16(-0.62%)
Mar 13, 2012	25.14	25.23	24.92	25.19	978,192	+0.19(+0.76%)
Mar 12, 2012	24.89	25.18	24.87	25.00	1,222,005	+0.16(+0.65%)
Mar 09, 2012	24.73	24.89	24.63	24.84	931,934	+0.23(+0.92%)
Mar 08, 2012	24.67	24.67	24.30	24.61	1,522,040	+0.20(+0.81%)
Mar 07, 2012	24.61	24.61	24.30	24.42	1,544,778	-0.05(-0.20%)
Mar 06, 2012	25.01	25.12	24.39	24.46	2,607,272	-0.71(-2.80%)
Mar 05, 2012	24.87	25.24	24.79	25.17	1,915,615	+0.31(+1.25%)
Mar 02, 2012	25.02	25.06	24.74	24.86	1,753,376	-0.13(-0.54%)
Mar 01, 2012	25.18	25.21	24.87	24.99	1,843,087	+0.06(+0.23%)
Feb 29, 2012	24.99	25.15	24.71	24.94	2,445,539	+0.04(+0.17%)
Feb 28, 2012	25.09	25.33	24.68	24.90	1,639,807	-0.08(-0.34%)
Feb 27, 2012	24.54	25.11	24.41	24.98	2,246,664	+0.37(+1.49%)
Feb 24, 2012	24.87	25.04	24.54	24.61	2,677,259	-0.17(-0.68%)
Feb 23, 2012	24.36	24.88	24.36	24.78	1,840,762	+0.41(+1.68%)
Feb 22, 2012	25.04	25.17	24.32	24.37	3,522,340	-0.80(-3.17%)
Feb 21, 2012	25.72	25.72	25.08	25.17	1,552,337	-0.37(-1.47%)
Feb 17, 2012	25.62	25.72	25.30	25.54	1,653,621	+0.18(+0.70%)
Feb 16, 2012	25.11	25.48	24.98	25.37	2,224,620	+0.32(+1.27%)
Feb 15, 2012	25.40	25.69	24.40	25.05	3,623,985	-0.78(-3.01%)
Feb 14, 2012	25.90	26.10	25.67	25.83	3,473,637	-0.08(-0.33%)
Feb 13, 2012	26.12	26.57	25.81	25.91	3,342,824	-0.10(-0.38%)
Feb 10, 2012	25.64	26.18	25.42	26.01	3,446,569	+0.18(+0.68%)
Feb 09, 2012	25.41	26.03	25.26	25.83	4,328,432	+0.61(+2.41%)
Feb 08, 2012	25.71	25.81	25.22	25.23	2,922,807	-0.48(-1.87%)
Feb 07, 2012	25.91	25.91	25.62	25.71	2,628,234	-0.18(-0.68%)
Feb 06, 2012	24.85	26.06	24.39	25.88	5,759,219	+0.56(+2.23%)
Feb 03, 2012	25.23	25.50	25.13	25.32	2,685,621	+0.51(+2.05%)
Feb 02, 2012	24.71	25.03	24.62	24.81	2,654,666	+0.17(+0.69%)
Feb 01, 2012	24.86	25.14	24.58	24.64	3,113,136	-0.01(-0.03%)
Jan 31, 2012	24.57	24.98	24.52	24.65	3,069,922	+0.32(+1.31%)
Jan 30, 2012	24.43	24.44	24.09	24.33	3,397,602	-0.42(-1.71%)
Jan 27, 2012	24.61	24.86	24.51	24.75	2,523,057	+0.11(+0.46%)
Jan 26, 2012	24.85	24.99	24.52	24.64	2,630,415	-0.08(-0.31%)
Jan 25, 2012	24.19	24.81	23.96	24.72	3,037,834	+0.52(+2.16%)
Jan 24, 2012	23.91	24.27	23.87	24.20	3,052,874	+0.28(+1.15%)
Jan 23, 2012	23.22	23.99	23.19	23.92	3,251,402	+0.80(+3.45%)
Jan 20, 2012	23.15	23.24	22.93	23.12	2,603,615	+0.00(+0.00%)
Jan 19, 2012	23.44	23.46	22.80	23.12	5,346,256	-0.23(-0.97%)
Jan 18, 2012	23.22	23.43	22.99	23.35	4,216,859	-0.02(-0.09%)
Jan 17, 2012	23.00	23.63	23.00	23.37	6,102,891	+0.29(+1.25%)
Jan 13, 2012	23.17	23.55	22.94	23.08	3,155,408	-0.28(-1.21%)
Jan 12, 2012	23.57	23.58	23.08	23.36	2,525,225	-0.11(-0.48%)
Jan 11, 2012	23.25	23.50	23.09	23.48	2,596,695	+0.24(+1.03%)
Jan 10, 2012	23.16	23.33	23.05	23.24	2,663,031	+0.30(+1.32%)
Jan 09, 2012	22.64	23.01	22.60	22.93	4,071,930	+0.41(+1.82%)
Jan 06, 2012	23.08	23.12	22.35	22.52	4,398,182	-0.52(-2.27%)
Jan 05, 2012	22.93	23.26	22.88	23.05	4,068,582	+0.05(+0.21%)
Jan 04, 2012	22.73	23.00	22.66	23.00	2,490,362	+0.48(+2.13%)
Dec 30, 2011	22.62	22.70	22.45	22.52	1,942,890	-0.11(-0.47%)
Dec 29, 2011	22.47	22.71	22.40	22.62	1,296,129	+0.28(+1.23%)
Dec 28, 2011	22.81	22.81	22.25	22.35	1,218,246	-0.35(-1.52%)
Dec 27, 2011	22.91	22.92	22.52	22.69	2,114,316	-0.20(-0.89%)
Dec 23, 2011	22.81	23.02	22.66	22.90	1,430,453	-0.52(-2.23%)
Dec 21, 2011	23.19	23.44	22.96	23.42	2,207,572	+0.28(+1.22%)
Dec 20, 2011	23.36	23.52	23.02	23.14	3,815,784	-0.01(-0.03%)
Dec 19, 2011	23.74	23.76	23.07	23.14	2,738,581	-0.88(-3.64%)
Dec 16, 2011	24.38	24.49	23.86	24.02	3,744,130	-0.20(-0.82%)
Dec 15, 2011	24.01	24.31	23.55	24.22	2,635,184	+0.32(+1.33%)
Dec 14, 2011	24.64	24.64	23.86	23.90	2,113,939	-0.68(-2.76%)
Dec 13, 2011	25.85	25.86	24.51	24.58	2,140,234	-1.10(-4.29%)
Dec 12, 2011	26.13	26.13	25.52	25.68	1,199,662	-0.28(-1.06%)
Dec 09, 2011	25.77	26.12	25.66	25.95	1,165,929	+0.24(+0.93%)
Dec 08, 2011	26.02	26.35	25.68	25.71	2,048,500	-0.43(-1.65%)
Dec 07, 2011	26.14	26.26	25.77	26.14	1,762,675	-0.07(-0.27%)
Dec 06, 2011	26.05	26.37	25.67	26.22	1,767,451	+0.25(+0.95%)
Dec 05, 2011	25.76	26.14	25.62	25.97	1,714,577	+0.52(+2.05%)
Dec 02, 2011	25.26	25.75	25.10	25.45	1,548,499	+0.45(+1.81%)
Dec 01, 2011	25.35	25.48	24.96	24.99	1,672,978	-0.29(-1.15%)
Nov 30, 2011	25.23	25.40	25.07	25.28	1,903,185	+0.73(+2.99%)
Nov 29, 2011	24.90	25.07	24.54	24.55	1,284,591	-0.23(-0.94%)
Nov 28, 2011	24.80	25.35	24.54	24.78	1,475,491	+0.67(+2.78%)
Nov 25, 2011	24.28	24.47	24.10	24.11	412,393	-0.08(-0.32%)
Nov 23, 2011	24.54	24.56	24.10	24.19	1,548,077	-0.46(-1.86%)
Nov 22, 2011	24.85	24.90	24.41	24.65	1,434,554	-0.13(-0.51%)
Nov 21, 2011	25.28	25.28	24.51	24.78	1,942,160	-0.66(-2.61%)
Nov 18, 2011	25.23	25.54	25.03	25.44	1,455,246	+0.43(+1.72%)
Nov 17, 2011	25.66	25.67	24.92	25.01	1,785,676	-0.61(-2.40%)
Nov 16, 2011	26.19	26.24	25.57	25.62	1,710,318	-0.66(-2.52%)
Nov 15, 2011	25.90	26.43	25.80	26.29	1,013,865	+0.27(+1.03%)
Nov 14, 2011	26.36	26.42	25.90	26.02	942,088	-0.36(-1.37%)
Nov 11, 2011	26.27	26.53	26.06	26.38	1,371,573	+0.43(+1.66%)
Nov 10, 2011	25.95	26.24	25.57	25.95	2,397,085	+0.21(+0.82%)
Nov 09, 2011	26.97	27.08	25.22	25.74	4,709,543	-1.76(-6.39%)
Nov 08, 2011	27.35	27.51	27.06	27.49	1,344,194	+0.17(+0.62%)
Nov 07, 2011	27.25	27.54	26.96	27.32	1,459,573	+0.03(+0.10%)
Nov 04, 2011	27.37	27.53	26.87	27.30	1,498,400	-0.20(-0.72%)
Nov 03, 2011	27.36	27.55	26.79	27.49	2,273,565	+0.30(+1.09%)
Nov 02, 2011	27.06	27.25	26.77	27.20	2,812,889	+0.43(+1.61%)
Nov 01, 2011	26.19	27.08	25.95	26.77	3,573,420	-0.11(-0.39%)
Oct 31, 2011	26.76	27.17	26.55	26.87	3,096,838	-0.01(-0.03%)
Oct 28, 2011	27.20	27.34	26.50	26.88	3,178,564	-0.51(-1.86%)
Oct 27, 2011	26.87	27.68	26.80	27.39	3,709,570	+1.14(+4.36%)
Oct 26, 2011	25.78	26.44	25.43	26.24	3,424,818	+0.77(+3.02%)
Oct 25, 2011	25.98	26.06	25.43	25.47	2,457,326	-0.56(-2.17%)
Oct 24, 2011	24.87	26.06	24.80	26.04	3,476,431	+1.27(+5.13%)
Oct 21, 2011	24.93	25.05	24.44	24.77	3,069,778	+0.09(+0.37%)
Oct 20, 2011	24.21	24.75	24.20	24.68	2,367,567	+0.51(+2.10%)
Oct 19, 2011	24.57	24.66	24.09	24.17	2,147,726	-0.37(-1.50%)
Oct 18, 2011	24.07	24.69	23.65	24.54	5,388,189	-0.17(-0.69%)
Oct 17, 2011	23.69	24.90	23.19	24.70	5,031,910	+0.17(+0.69%)
Oct 14, 2011	24.31	24.55	23.86	24.54	2,796,919	+0.29(+1.19%)
Oct 13, 2011	24.48	24.80	24.20	24.25	2,701,877	-0.35(-1.44%)
Oct 12, 2011	24.70	24.87	24.32	24.60	3,784,776	-0.01(-0.03%)
Oct 11, 2011	24.27	24.78	23.91	24.61	3,198,989	+0.08(+0.32%)
Oct 10, 2011	23.78	24.55	23.73	24.53	2,192,640	+1.05(+4.48%)
Oct 07, 2011	23.65	24.01	23.44	23.48	3,391,948	-0.18(-0.78%)
Oct 06, 2011	23.55	23.77	23.43	23.66	2,073,855	-0.03(-0.12%)
Oct 05, 2011	22.76	23.74	22.71	23.69	4,293,444	+0.90(+3.97%)
Oct 04, 2011	22.29	23.30	22.14	22.78	3,937,613	+0.20(+0.88%)
Oct 03, 2011	22.81	23.37	22.57	22.59	3,437,353	-0.44(-1.90%)
Sep 30, 2011	23.74	23.85	22.99	23.02	3,549,418	-1.00(-4.17%)
Sep 29, 2011	24.10	24.32	23.63	24.03	2,925,981	-0.03(-0.12%)
Sep 28, 2011	24.72	24.87	24.01	24.05	2,437,898	-0.67(-2.71%)
Sep 27, 2011	25.11	25.34	24.61	24.73	2,738,067	-0.04(-0.17%)
Sep 26, 2011	24.54	24.80	24.16	24.77	2,610,275	+0.44(+1.83%)
Sep 23, 2011	24.07	24.47	24.02	24.32	2,413,234	+0.17(+0.70%)
Sep 22, 2011	23.84	24.27	23.45	24.15	4,347,949	-0.29(-1.18%)
Sep 21, 2011	24.92	25.21	24.44	24.44	2,152,057	-0.52(-2.07%)
Sep 20, 2011	25.32	25.40	24.92	24.96	2,248,998	-0.27(-1.06%)
Sep 19, 2011	25.11	25.42	24.90	25.23	1,869,590	-0.20(-0.81%)
Sep 16, 2011	25.63	25.92	25.20	25.43	7,032,308	-0.09(-0.36%)
Sep 15, 2011	26.26	26.34	25.44	25.52	3,034,888	-0.64(-2.46%)
Sep 14, 2011	25.60	26.42	25.21	26.17	4,984,440	+0.73(+2.86%)
Sep 13, 2011	25.06	25.59	24.92	25.44	3,461,775	+0.17(+0.67%)
Sep 12, 2011	25.23	25.42	24.80	25.27	4,294,053	-0.35(-1.35%)
Sep 09, 2011	25.34	25.71	25.11	25.62	2,994,417	-0.07(-0.27%)
Sep 08, 2011	25.40	25.86	25.36	25.69	2,505,917	+0.04(+0.17%)
Sep 07, 2011	25.42	25.67	25.33	25.64	2,588,778	+0.58(+2.31%)
Sep 06, 2011	25.07	25.26	24.71	25.06	2,937,446	-0.70(-2.71%)
Sep 02, 2011	26.13	26.30	25.72	25.76	1,349,768	-0.86(-3.24%)
Sep 01, 2011	27.47	27.56	26.60	26.62	2,091,448	-0.73(-2.66%)
Aug 31, 2011	27.03	27.48	26.89	27.35	3,313,097	+0.47(+1.73%)
Aug 30, 2011	26.53	27.07	26.48	26.89	2,249,055	+0.28(+1.06%)
Aug 29, 2011	26.26	26.76	26.12	26.60	3,013,373	+0.61(+2.34%)
Aug 26, 2011	26.04	26.24	25.38	26.00	2,865,285	-0.16(-0.62%)
Aug 25, 2011	27.01	27.10	26.16	26.16	2,166,565	-0.66(-2.47%)
Aug 24, 2011	26.45	26.97	26.36	26.82	2,295,004	+0.28(+1.06%)
Aug 23, 2011	25.98	26.61	25.65	26.54	2,958,125	+0.62(+2.40%)
Aug 22, 2011	26.24	26.29	25.75	25.92	2,004,036	+0.20(+0.77%)
Aug 19, 2011	24.96	26.31	24.84	25.72	3,483,149	+0.50(+1.99%)
Aug 18, 2011	25.76	26.03	24.99	25.22	2,803,275	-1.27(-4.80%)
Aug 17, 2011	26.72	26.88	26.34	26.49	2,876,755	+0.00(+0.00%)
Aug 16, 2011	26.33	26.94	26.29	26.49	3,482,678	-0.25(-0.95%)
Aug 15, 2011	26.63	26.84	26.36	26.75	2,427,992	+0.30(+1.15%)
Aug 12, 2011	26.14	26.66	25.86	26.44	2,925,417	+0.35(+1.35%)
Aug 11, 2011	25.27	26.37	25.11	26.09	4,440,507	+1.02(+4.08%)
Aug 10, 2011	24.86	25.84	24.64	25.06	5,878,207	-0.13(-0.50%)
Aug 09, 2011	24.96	25.23	23.88	25.19	5,878,615	+0.83(+3.42%)
Aug 08, 2011	25.78	26.03	24.33	24.36	4,299,297	-1.94(-7.38%)
Aug 05, 2011	26.57	26.90	25.69	26.30	3,873,702	-0.01(-0.05%)
Aug 04, 2011	27.08	27.19	26.31	26.31	3,197,690	-0.99(-3.62%)
Aug 03, 2011	26.79	27.41	26.58	27.30	3,264,433	+0.57(+2.14%)
Aug 02, 2011	27.63	27.65	26.73	26.73	3,154,601	-1.11(-3.98%)
Aug 01, 2011	28.09	28.14	27.56	27.84	3,237,891	-0.09(-0.33%)
Jul 29, 2011	27.78	28.11	27.61	27.93	2,800,865	-0.10(-0.35%)
Jul 28, 2011	28.07	28.48	27.89	28.03	2,588,973	-0.13(-0.48%)
Jul 27, 2011	28.36	28.50	28.02	28.16	3,850,816	-0.29(-1.02%)
Jul 26, 2011	28.62	28.67	28.32	28.45	2,448,983	-0.08(-0.30%)
Jul 25, 2011	28.42	28.79	28.21	28.54	4,011,489	-0.06(-0.20%)
Jul 22, 2011	28.50	28.76	28.00	28.59	3,695,732	+0.73(+2.64%)
Jul 21, 2011	27.87	28.12	27.73	27.86	2,675,046	+0.06(+0.23%)
Jul 20, 2011	27.82	28.01	27.65	27.80	2,219,189	-0.03(-0.10%)
Jul 19, 2011	27.93	28.05	27.37	27.83	5,413,032	+0.01(+0.03%)
Jul 18, 2011	29.01	29.16	27.75	27.82	9,925,296	-1.39(-4.76%)
Jul 15, 2011	29.61	29.92	28.98	29.21	8,318,004	+0.04(+0.15%)
Jul 14, 2011	30.07	30.07	29.12	29.17	5,801,463	-0.76(-2.55%)
Jul 13, 2011	30.69	30.76	29.91	29.93	2,870,475	-0.61(-1.99%)
Jul 12, 2011	30.35	30.79	30.35	30.54	2,087,461	+0.11(+0.37%)
Jul 11, 2011	31.09	31.09	30.30	30.42	3,283,167	-1.10(-3.49%)
Jul 08, 2011	31.86	31.92	31.12	31.52	1,980,081	-0.73(-2.25%)
Jul 07, 2011	32.27	32.44	31.96	32.25	1,412,746	+0.18(+0.55%)
Jul 06, 2011	32.46	32.49	31.91	32.08	1,952,484	-0.40(-1.24%)
Jul 05, 2011	31.99	32.49	31.91	32.48	2,286,656	+0.52(+1.64%)
Jul 01, 2011	31.10	31.98	31.10	31.96	2,051,180	+0.94(+3.03%)
Jun 30, 2011	31.36	31.49	30.92	31.02	2,972,110	-0.30(-0.95%)
Jun 29, 2011	31.59	31.63	31.16	31.31	1,141,846	-0.19(-0.61%)
Jun 28, 2011	31.28	31.53	30.92	31.50	1,493,427	+0.61(+1.99%)
Jun 27, 2011	30.68	31.07	30.66	30.89	1,149,437	+0.28(+0.92%)
Jun 24, 2011	30.90	31.06	30.47	30.61	1,001,617	-0.21(-0.69%)
Jun 23, 2011	30.66	30.97	30.49	30.82	1,599,073	-0.14(-0.46%)
Jun 22, 2011	30.88	31.16	30.86	30.96	1,786,267	-0.09(-0.30%)
Jun 21, 2011	31.16	31.42	31.01	31.05	1,231,371	-0.06(-0.20%)
Jun 20, 2011	31.04	31.14	30.51	31.12	958,719	+0.50(+1.64%)
Jun 17, 2011	30.97	31.07	30.61	30.61	1,222,754	-0.08(-0.25%)
Jun 16, 2011	30.71	31.07	30.57	30.69	1,185,819	-0.09(-0.30%)
Jun 15, 2011	30.51	30.85	30.46	30.78	1,895,370	+0.02(+0.07%)
Jun 14, 2011	30.61	30.98	30.56	30.76	1,532,964	+0.47(+1.54%)
Jun 13, 2011	30.16	30.49	30.15	30.30	1,562,205	+0.17(+0.56%)
Jun 10, 2011	30.40	30.50	30.10	30.13	1,159,775	-0.46(-1.50%)
Jun 09, 2011	30.47	30.79	30.38	30.59	1,061,546	+0.21(+0.70%)
Jun 08, 2011	30.71	30.76	30.32	30.37	1,286,363	-0.36(-1.17%)
Jun 07, 2011	31.43	31.69	30.69	30.73	2,258,673	-0.58(-1.85%)
Jun 06, 2011	31.23	31.38	30.97	31.31	2,336,151	-0.01(-0.02%)

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.

Hasbro (NQ: HAS )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Hasbro (NQ: HAS )

Historical Prices

Sections

Services

Decatur Daily Democrat