Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2011	31.54	31.60	31.06	31.32	3,032,274	-1.87(-5.64%)
May 24, 2011	33.52	33.54	33.08	33.19	1,433,979	-0.28(-0.84%)
May 23, 2011	33.06	33.71	32.94	33.47	1,256,974	-0.06(-0.17%)
May 20, 2011	33.81	33.81	33.23	33.53	997,961	-0.34(-1.00%)
May 19, 2011	33.49	33.93	33.41	33.87	1,280,488	+0.32(+0.97%)
May 18, 2011	33.20	33.59	33.10	33.54	947,395	+0.41(+1.24%)
May 17, 2011	33.60	33.79	33.07	33.13	1,914,738	-0.62(-1.84%)
May 16, 2011	33.79	33.96	33.72	33.76	908,087	-0.17(-0.50%)
May 13, 2011	34.12	34.19	33.86	33.93	1,210,379	-0.20(-0.58%)
May 12, 2011	33.53	34.13	33.53	34.12	1,844,032	+0.43(+1.28%)
May 11, 2011	33.61	33.84	33.51	33.69	1,447,007	+0.08(+0.23%)
May 10, 2011	33.09	33.70	33.09	33.61	854,762	+0.49(+1.47%)
May 09, 2011	33.38	33.49	33.12	33.13	904,436	-0.30(-0.89%)
May 06, 2011	33.58	33.80	33.27	33.42	1,429,944	+0.03(+0.08%)
May 05, 2011	33.25	33.83	33.23	33.40	1,749,702	-0.13(-0.38%)
May 04, 2011	33.05	33.59	33.05	33.52	1,912,874	+0.38(+1.15%)
May 03, 2011	33.16	33.29	32.94	33.14	1,842,553	-0.17(-0.52%)

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.