Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	33.40	34.68	33.06	34.16	5,699,348	-1.26(-3.56%)
Jul 28, 2011	35.90	36.48	35.38	35.42	3,750,183	-0.41(-1.14%)
Jul 27, 2011	36.75	36.85	35.71	35.83	1,845,844	-1.00(-2.72%)
Jul 26, 2011	36.98	37.00	36.37	36.83	1,526,384	-0.05(-0.14%)
Jul 25, 2011	36.46	37.17	36.25	36.88	1,161,256	-0.05(-0.13%)
Jul 22, 2011	36.83	37.00	36.53	36.93	1,733,279	-0.01(-0.03%)
Jul 21, 2011	36.51	37.15	36.30	36.94	1,776,834	+0.64(+1.77%)
Jul 20, 2011	36.17	36.37	35.98	36.30	1,519,178	+0.22(+0.62%)
Jul 19, 2011	35.63	36.10	35.50	36.08	1,422,653	+0.86(+2.43%)
Jul 18, 2011	35.50	35.59	34.75	35.22	1,637,006	-0.44(-1.22%)
Jul 15, 2011	35.69	35.75	35.32	35.66	1,520,434	+0.15(+0.43%)
Jul 14, 2011	35.97	36.35	35.35	35.50	1,599,177	-0.37(-1.03%)
Jul 13, 2011	36.28	36.56	35.79	35.87	1,636,146	-0.16(-0.45%)
Jul 12, 2011	36.11	36.43	35.99	36.03	1,530,309	-0.20(-0.56%)
Jul 11, 2011	36.39	36.60	36.15	36.24	2,019,358	-0.77(-2.09%)
Jul 08, 2011	36.79	37.03	36.41	37.01	1,787,937	-0.36(-0.96%)
Jul 07, 2011	37.19	37.70	37.19	37.37	2,111,695	+0.64(+1.74%)
Jul 06, 2011	36.54	36.87	36.22	36.73	1,957,125	+0.16(+0.43%)
Jul 05, 2011	36.80	36.88	36.49	36.57	1,624,934	-0.20(-0.55%)
Jul 01, 2011	36.23	36.87	36.06	36.77	1,766,761	+0.68(+1.88%)
Jun 30, 2011	35.89	36.29	35.52	36.09	2,094,600	+0.35(+0.97%)
Jun 29, 2011	35.34	35.84	34.92	35.75	2,237,859	+0.59(+1.67%)
Jun 28, 2011	35.13	35.18	34.91	35.16	2,460,554	+0.20(+0.58%)
Jun 27, 2011	34.71	35.11	34.30	34.96	1,765,579	+0.10(+0.28%)
Jun 24, 2011	35.05	35.17	34.52	34.86	4,468,644	-0.14(-0.39%)
Jun 23, 2011	34.68	35.08	34.12	35.00	2,501,980	-0.27(-0.77%)
Jun 22, 2011	35.27	35.78	35.06	35.27	2,504,559	-0.13(-0.36%)
Jun 21, 2011	34.44	35.63	34.42	35.40	2,578,469	+1.28(+3.76%)
Jun 20, 2011	33.95	34.25	33.95	34.11	1,858,530	+0.51(+1.53%)
Jun 17, 2011	34.01	34.10	33.29	33.60	2,964,096	-0.08(-0.24%)
Jun 16, 2011	34.17	34.32	33.11	33.68	3,085,408	-0.51(-1.50%)
Jun 15, 2011	35.23	35.37	33.98	34.19	4,411,407	-1.44(-4.04%)
Jun 14, 2011	35.40	35.80	35.14	35.63	2,445,572	+0.72(+2.06%)
Jun 13, 2011	35.30	35.51	34.63	34.92	2,427,555	-0.18(-0.51%)
Jun 10, 2011	35.47	35.68	34.96	35.10	2,846,505	-0.50(-1.40%)
Jun 09, 2011	35.59	36.23	35.37	35.60	2,613,854	+0.19(+0.53%)
Jun 08, 2011	35.61	35.72	35.06	35.41	2,795,733	-0.32(-0.91%)
Jun 07, 2011	35.50	35.99	35.15	35.73	2,820,544	+0.49(+1.40%)
Jun 06, 2011	35.44	35.77	35.21	35.24	2,257,958	-0.19(-0.55%)
Jun 03, 2011	35.67	35.86	35.02	35.43	2,885,979	+0.17(+0.49%)
May 24, 2011	35.46	35.79	35.12	35.26	2,547,478	+0.06(+0.18%)
May 23, 2011	35.77	35.78	34.74	35.20	3,977,906	-1.18(-3.24%)
May 20, 2011	36.90	36.97	36.16	36.38	2,348,278	-0.64(-1.72%)
May 19, 2011	36.97	37.37	36.69	37.01	1,869,505	+0.16(+0.43%)
May 18, 2011	35.97	36.97	35.83	36.86	1,990,834	+1.02(+2.86%)
May 17, 2011	36.12	36.31	35.55	35.83	2,742,550	-0.52(-1.43%)
May 16, 2011	36.57	37.07	36.24	36.35	2,350,116	-0.44(-1.21%)
May 13, 2011	37.01	37.38	36.67	36.80	3,643,318	-0.13(-0.34%)
May 12, 2011	37.13	37.39	36.58	36.92	3,062,881	-0.38(-1.03%)
May 11, 2011	37.99	38.04	37.20	37.31	3,620,309	-0.76(-1.99%)
May 10, 2011	37.37	38.21	37.34	38.06	5,261,786	+0.79(+2.12%)
May 09, 2011	36.46	37.32	36.36	37.28	3,205,568	+0.86(+2.37%)
May 06, 2011	36.25	36.84	36.23	36.41	3,646,793	+0.71(+1.98%)
May 05, 2011	35.71	36.40	35.54	35.71	5,044,470	-0.19(-0.53%)
May 04, 2011	36.47	36.62	35.76	35.90	4,269,051	-0.43(-1.18%)
May 03, 2011	36.95	37.07	35.96	36.33	4,111,538	-0.80(-2.16%)

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.