Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	35.05	35.75	34.79	35.52	13,788,973	+0.73(+2.10%)
Jul 28, 2011	34.73	35.16	34.70	34.79	6,181,447	+0.06(+0.16%)
Jul 27, 2011	34.82	35.03	34.66	34.73	7,787,754	-0.18(-0.51%)
Jul 26, 2011	35.38	35.42	34.71	34.91	8,546,848	-0.37(-1.04%)
Jul 25, 2011	35.45	35.54	35.22	35.28	4,894,456	-0.46(-1.29%)
Jul 22, 2011	35.74	35.79	35.42	35.74	5,777,525	+0.06(+0.15%)
Jul 21, 2011	35.31	35.87	35.29	35.68	9,237,058	+0.53(+1.51%)
Jul 20, 2011	35.45	35.52	35.05	35.15	8,382,639	-0.23(-0.66%)
Jul 19, 2011	35.18	35.42	35.10	35.39	10,318,807	+0.49(+1.40%)
Jul 18, 2011	35.12	35.18	34.73	34.90	8,450,474	-0.34(-0.98%)
Jul 15, 2011	35.13	35.26	34.76	35.24	11,927,178	+0.21(+0.59%)
Jul 14, 2011	35.06	35.25	34.97	35.03	10,394,925	-0.03(-0.08%)
Jul 13, 2011	35.37	35.39	35.01	35.06	9,269,912	-0.08(-0.22%)
Jul 12, 2011	35.01	35.50	35.01	35.14	8,447,524	+0.17(+0.49%)
Jul 11, 2011	34.96	35.32	34.84	34.97	6,962,737	-0.31(-0.88%)
Jul 08, 2011	35.18	35.48	35.10	35.28	14,235,037	-0.37(-1.03%)
Jul 07, 2011	35.72	35.96	35.41	35.64	32,058,506	+2.23(+6.67%)
Jul 06, 2011	32.82	33.64	32.82	33.41	10,062,354	+0.61(+1.87%)
Jul 05, 2011	33.08	33.14	32.73	32.80	8,119,089	-0.26(-0.79%)
Jul 01, 2011	32.45	33.09	32.31	33.06	7,870,799	+0.70(+2.17%)
Jun 30, 2011	32.19	32.36	32.09	32.36	10,164,618	+0.29(+0.90%)
Jun 29, 2011	32.39	32.46	32.06	32.07	8,188,289	-0.14(-0.43%)
Jun 28, 2011	32.23	32.63	32.06	32.21	9,072,613	+0.16(+0.49%)
Jun 27, 2011	31.68	32.10	31.49	32.05	12,034,273	+0.09(+0.28%)
Jun 24, 2011	32.79	32.85	31.95	31.96	18,153,754	-0.90(-2.73%)
Jun 23, 2011	32.14	32.87	32.04	32.85	10,992,606	+0.56(+1.73%)
Jun 22, 2011	32.65	32.81	32.23	32.30	7,959,189	-0.59(-1.80%)
Jun 21, 2011	32.66	32.96	32.52	32.89	7,188,772	+0.30(+0.93%)
Jun 20, 2011	32.56	32.62	32.46	32.59	8,190,844	+0.49(+1.53%)
Jun 17, 2011	32.25	32.61	32.07	32.10	13,157,073	+0.06(+0.17%)
Jun 16, 2011	32.20	32.40	31.90	32.04	8,135,732	-0.18(-0.56%)
Jun 15, 2011	32.44	32.46	32.05	32.22	7,978,748	-0.40(-1.23%)
Jun 14, 2011	32.28	32.76	32.28	32.62	10,182,887	+0.59(+1.85%)
Jun 13, 2011	32.23	32.33	31.83	32.03	8,596,788	-0.19(-0.58%)
Jun 10, 2011	32.52	32.52	32.08	32.21	9,376,543	-0.32(-0.98%)
Jun 09, 2011	32.41	32.76	32.14	32.53	8,956,250	+0.21(+0.64%)
Jun 08, 2011	32.46	32.47	32.09	32.32	11,509,445	-0.14(-0.43%)
Jun 07, 2011	32.74	33.08	32.42	32.46	9,765,091	-0.21(-0.63%)
Jun 06, 2011	32.64	32.81	32.40	32.67	8,802,186	-0.03(-0.08%)
Jun 03, 2011	32.86	33.09	32.65	32.70	9,265,741	-1.27(-3.74%)
May 24, 2011	34.15	34.35	33.88	33.97	9,032,325	-0.19(-0.55%)
May 23, 2011	34.05	34.37	34.02	34.15	7,173,251	-0.12(-0.36%)
May 20, 2011	34.50	34.56	34.12	34.28	11,792,198	-0.41(-1.19%)
May 19, 2011	34.41	34.76	33.87	34.69	10,733,397	+0.23(+0.66%)
May 18, 2011	35.48	35.57	33.66	34.46	29,284,986	-0.57(-1.62%)
May 17, 2011	34.74	35.08	34.68	35.03	8,866,429	+0.30(+0.87%)
May 16, 2011	35.41	35.44	34.65	34.72	10,221,682	-0.64(-1.81%)
May 13, 2011	35.61	35.78	35.17	35.37	9,169,694	-0.16(-0.46%)
May 12, 2011	34.96	35.65	34.75	35.53	11,529,710	+0.65(+1.87%)
May 11, 2011	34.86	35.17	34.68	34.88	10,967,976	+0.23(+0.67%)
May 10, 2011	34.64	34.74	34.50	34.64	6,722,944	+0.32(+0.94%)
May 09, 2011	34.64	34.64	34.19	34.32	6,931,464	-0.35(-1.01%)
May 06, 2011	34.87	34.91	34.62	34.67	12,836,648	+0.12(+0.34%)
May 05, 2011	33.66	34.95	33.57	34.56	19,209,006	+0.78(+2.32%)
May 04, 2011	33.79	33.97	33.43	33.77	11,938,429	+0.02(+0.06%)
May 03, 2011	33.43	33.87	33.30	33.75	11,573,913	+0.25(+0.76%)

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.