Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	29.32	29.97	29.10	29.64	35,105,744	+0.12(+0.42%)
Jul 28, 2011	29.57	30.05	29.46	29.52	29,998,812	-0.07(-0.24%)
Jul 27, 2011	30.45	30.47	29.39	29.59	51,327,872	-1.12(-3.64%)
Jul 26, 2011	30.74	31.00	30.46	30.71	27,427,540	-0.15(-0.49%)
Jul 25, 2011	30.69	30.97	30.46	30.86	27,694,394	-0.27(-0.87%)
Jul 22, 2011	31.21	31.26	31.02	31.13	31,254,830	-0.05(-0.15%)
Jul 21, 2011	30.26	31.22	30.20	31.17	69,074,528	+1.31(+4.40%)
Jul 20, 2011	29.51	30.25	29.41	29.86	40,722,320	+0.46(+1.58%)
Jul 19, 2011	29.25	29.52	28.93	29.39	41,528,296	+0.22(+0.74%)
Jul 18, 2011	29.53	29.57	28.54	29.18	64,833,644	-0.49(-1.67%)
Jul 15, 2011	31.03	31.23	29.47	29.67	89,915,752	-0.49(-1.64%)
Jul 14, 2011	30.71	30.83	30.15	30.17	42,292,064	-0.35(-1.14%)
Jul 13, 2011	30.49	31.10	30.24	30.52	42,363,972	+0.31(+1.02%)
Jul 12, 2011	30.52	30.94	30.17	30.21	56,417,676	-0.56(-1.81%)
Jul 11, 2011	31.92	32.01	30.59	30.76	61,132,272	-1.73(-5.33%)
Jul 08, 2011	32.53	32.67	32.34	32.50	28,759,030	-0.46(-1.41%)
Jul 07, 2011	32.76	33.21	32.71	32.96	28,542,268	+0.48(+1.48%)
Jul 06, 2011	32.59	32.64	31.99	32.48	36,442,212	-0.43(-1.32%)
Jul 05, 2011	33.16	33.25	32.63	32.91	44,333,576	-0.24(-0.72%)
Jul 01, 2011	32.11	33.29	32.02	33.15	55,344,312	+0.96(+2.98%)
Jun 30, 2011	32.16	32.47	31.86	32.19	41,667,560	+0.11(+0.34%)
Jun 29, 2011	31.71	32.11	31.45	32.09	60,532,168	+1.04(+3.36%)
Jun 28, 2011	31.05	31.17	30.74	31.04	29,131,746	+0.12(+0.40%)
Jun 27, 2011	30.49	31.08	30.49	30.92	37,982,428	+0.31(+1.01%)
Jun 24, 2011	30.49	30.70	30.12	30.61	82,344,064	+0.14(+0.46%)
Jun 23, 2011	30.10	30.51	29.83	30.47	49,594,772	-0.08(-0.25%)
Jun 22, 2011	30.32	31.06	30.17	30.55	51,871,636	+0.15(+0.51%)
Jun 21, 2011	29.58	30.45	29.38	30.39	57,081,380	+0.89(+3.01%)
Jun 20, 2011	29.33	29.62	29.29	29.50	39,100,084	-0.11(-0.37%)
Jun 17, 2011	29.39	29.74	29.28	29.61	49,920,196	+0.52(+1.78%)
Jun 16, 2011	29.15	29.64	28.61	29.09	76,769,768	-0.29(-0.97%)
Jun 15, 2011	29.67	30.02	28.84	29.38	64,427,072	-0.60(-2.01%)
Jun 14, 2011	30.55	30.58	29.89	29.98	49,365,312	-0.30(-1.00%)
Jun 13, 2011	29.43	30.52	29.28	30.28	66,831,060	+0.97(+3.30%)
Jun 10, 2011	29.08	29.63	28.48	29.32	73,787,304	+0.12(+0.40%)
Jun 09, 2011	28.51	29.36	28.45	29.20	66,082,504	+0.74(+2.61%)
Jun 08, 2011	28.89	29.38	28.42	28.46	82,864,184	-0.60(-2.05%)
Jun 07, 2011	29.73	29.84	29.02	29.05	64,406,600	-0.38(-1.29%)
Jun 06, 2011	30.58	30.62	29.30	29.43	90,473,936	-1.38(-4.47%)
Jun 03, 2011	30.54	31.16	30.50	30.81	35,651,960	-0.51(-1.63%)
May 24, 2011	31.10	31.46	30.47	31.32	78,928,792	+0.27(+0.87%)
May 23, 2011	31.17	31.42	30.97	31.05	44,904,700	-0.66(-2.10%)
May 20, 2011	31.79	32.19	31.67	31.71	40,799,332	-0.28(-0.87%)
May 19, 2011	31.96	32.18	31.83	31.99	38,971,076	+0.11(+0.34%)
May 18, 2011	32.08	32.12	31.70	31.88	42,739,308	-0.23(-0.72%)
May 17, 2011	31.70	32.20	31.69	32.12	47,519,000	+0.27(+0.85%)
May 16, 2011	31.76	32.46	31.65	31.85	55,590,264	-0.26(-0.82%)
May 13, 2011	32.68	32.86	32.02	32.11	56,133,508	-0.69(-2.10%)
May 12, 2011	32.63	32.82	32.18	32.80	78,043,176	-0.39(-1.17%)
May 11, 2011	34.04	34.17	33.05	33.18	69,869,408	-0.99(-2.90%)
May 10, 2011	34.03	34.43	33.83	34.17	54,860,448	+0.03(+0.09%)

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.