Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	28.31	28.67	28.08	28.46	53,715,244	-0.16(-0.57%)
Jul 28, 2011	28.63	29.02	28.58	28.62	33,213,356	+0.01(+0.02%)
Jul 27, 2011	28.99	29.13	28.56	28.62	45,983,512	-0.54(-1.86%)
Jul 26, 2011	29.20	29.41	29.05	29.16	34,606,668	-0.18(-0.60%)
Jul 25, 2011	29.21	29.49	29.05	29.33	32,010,910	-0.35(-1.19%)
Jul 22, 2011	29.74	29.78	29.38	29.69	28,403,952	-0.07(-0.24%)
Jul 21, 2011	29.25	29.94	29.01	29.76	64,805,280	+0.94(+3.25%)
Jul 20, 2011	28.63	29.10	28.58	28.82	44,397,896	+0.40(+1.41%)
Jul 19, 2011	28.09	28.49	27.94	28.42	49,504,652	+0.39(+1.41%)
Jul 18, 2011	28.00	28.15	27.39	28.03	67,653,088	-0.11(-0.38%)
Jul 15, 2011	28.57	28.67	27.79	28.13	66,161,040	-0.26(-0.92%)
Jul 14, 2011	28.98	29.02	28.35	28.39	92,842,456	+0.51(+1.84%)
Jul 13, 2011	27.91	28.41	27.73	27.88	48,314,100	+0.16(+0.58%)
Jul 12, 2011	27.61	28.23	27.61	27.72	48,021,356	-0.03(-0.10%)
Jul 11, 2011	28.67	28.30	27.65	27.74	54,456,136	-0.92(-3.22%)
Jul 08, 2011	28.64	28.83	28.54	28.67	29,394,404	-0.41(-1.40%)
Jul 07, 2011	28.98	29.41	28.92	29.07	40,576,020	+0.53(+1.87%)
Jul 06, 2011	28.56	28.60	28.27	28.54	33,864,688	-0.33(-1.15%)
Jul 05, 2011	29.21	29.21	28.83	28.87	33,831,668	-0.39(-1.32%)
Jul 01, 2011	28.72	29.36	28.69	29.26	45,672,380	+0.63(+2.19%)
Jun 30, 2011	28.48	28.72	28.23	28.63	40,037,880	+0.34(+1.21%)
Jun 29, 2011	28.00	28.37	27.92	28.29	64,025,716	+0.64(+2.30%)
Jun 28, 2011	28.02	28.02	27.44	27.65	59,398,512	-0.24(-0.85%)
Jun 27, 2011	27.55	28.05	27.50	27.89	43,803,960	+0.27(+0.99%)
Jun 24, 2011	28.01	28.10	27.58	27.62	51,681,672	-0.41(-1.45%)
Jun 23, 2011	28.06	28.15	27.71	28.02	69,078,144	-0.43(-1.52%)
Jun 22, 2011	28.44	29.04	28.31	28.46	39,053,100	-0.15(-0.54%)
Jun 21, 2011	28.45	28.83	28.15	28.61	48,961,940	+0.30(+1.06%)
Jun 20, 2011	28.21	28.35	28.16	28.31	30,836,704	-0.22(-0.78%)
Jun 17, 2011	28.57	28.71	28.35	28.53	45,791,752	+0.31(+1.09%)
Jun 16, 2011	28.41	28.47	27.76	28.23	71,948,696	-0.22(-0.79%)
Jun 15, 2011	28.69	28.95	28.15	28.45	53,388,084	-0.65(-2.22%)
Jun 14, 2011	29.46	29.68	29.01	29.10	45,905,352	-0.05(-0.16%)
Jun 13, 2011	28.88	29.25	28.48	29.14	45,424,372	+0.43(+1.51%)
Jun 10, 2011	28.39	29.02	28.04	28.71	69,418,440	+0.05(+0.17%)
Jun 09, 2011	28.39	28.84	28.35	28.66	43,015,276	+0.41(+1.46%)
Jun 08, 2011	28.38	28.72	28.11	28.25	55,605,796	-0.23(-0.81%)
Jun 07, 2011	28.62	28.89	28.43	28.48	51,964,304	+0.13(+0.47%)
Jun 06, 2011	28.74	28.84	28.23	28.34	58,505,584	-0.73(-2.50%)
Jun 03, 2011	28.74	29.55	28.68	29.07	45,525,092	-0.54(-1.82%)
May 24, 2011	29.91	30.02	29.16	29.61	56,969,072	-0.15(-0.49%)
May 23, 2011	29.65	30.00	29.58	29.76	46,201,004	-0.41(-1.34%)
May 20, 2011	30.65	30.83	30.13	30.16	42,828,308	-0.61(-1.98%)
May 19, 2011	30.99	31.02	30.60	30.77	27,845,740	-0.06(-0.18%)
May 18, 2011	30.58	30.94	30.36	30.83	34,851,620	+0.19(+0.62%)
May 17, 2011	29.85	30.78	29.83	30.64	51,897,928	+0.65(+2.17%)
May 16, 2011	30.05	30.41	29.88	29.99	49,984,316	-0.19(-0.63%)
May 13, 2011	30.81	30.84	30.06	30.18	47,047,792	-0.66(-2.13%)
May 12, 2011	30.84	31.00	30.46	30.83	42,252,088	-0.10(-0.32%)
May 11, 2011	31.48	31.49	30.85	30.93	45,135,232	-0.65(-2.06%)
May 10, 2011	31.51	31.82	31.46	31.58	32,270,554	+0.14(+0.44%)
May 09, 2011	31.30	31.55	30.99	31.44	32,307,664	-0.06(-0.18%)
May 06, 2011	31.80	31.97	31.30	31.50	37,687,364	-0.09(-0.29%)
May 05, 2011	31.64	31.97	31.46	31.59	37,409,036	-0.23(-0.73%)
May 04, 2011	32.16	32.20	31.67	31.82	32,511,360	-0.29(-0.91%)
May 03, 2011	31.44	32.22	31.37	32.11	42,940,264	+0.52(+1.64%)

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.