Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	33.48	34.32	33.32	33.66	14,512,298	-0.36(-1.07%)
Jul 28, 2011	34.38	34.56	33.82	34.02	17,845,394	-0.56(-1.61%)
Jul 27, 2011	35.34	35.76	34.30	34.58	21,310,412	-2.48(-6.70%)
Jul 26, 2011	37.76	37.77	36.99	37.06	8,268,318	-0.84(-2.22%)
Jul 25, 2011	37.44	38.16	37.28	37.90	5,467,150	+0.12(+0.33%)
Jul 22, 2011	38.32	38.40	37.68	37.78	8,822,970	-0.60(-1.55%)
Jul 21, 2011	38.42	38.77	38.18	38.37	6,349,360	+0.16(+0.41%)
Jul 20, 2011	38.35	38.37	37.89	38.22	4,863,302	+0.19(+0.49%)
Jul 19, 2011	37.70	38.13	37.69	38.03	6,002,772	+0.42(+1.11%)
Jul 18, 2011	37.96	37.96	37.42	37.61	5,333,164	-0.35(-0.92%)
Jul 15, 2011	38.29	38.29	37.49	37.96	7,620,834	-0.16(-0.41%)
Jul 14, 2011	38.51	38.61	37.88	38.12	7,699,373	-0.32(-0.82%)
Jul 13, 2011	38.72	38.94	38.30	38.44	6,342,457	-0.08(-0.21%)
Jul 12, 2011	38.59	38.70	38.35	38.52	7,026,609	-0.12(-0.32%)
Jul 11, 2011	38.66	38.87	38.53	38.64	6,443,355	-0.57(-1.45%)
Jul 08, 2011	39.40	39.54	39.01	39.21	8,803,632	-0.66(-1.65%)
Jul 07, 2011	39.95	40.09	39.64	39.87	5,833,300	+0.35(+0.88%)
Jul 06, 2011	39.19	39.66	39.06	39.52	7,474,543	+0.33(+0.84%)
Jul 05, 2011	39.50	39.51	39.07	39.19	8,511,455	+0.05(+0.12%)
Jul 01, 2011	38.31	39.23	38.18	39.14	6,253,874	+0.58(+1.49%)
Jun 30, 2011	37.77	38.58	37.77	38.57	8,288,575	+0.91(+2.40%)
Jun 29, 2011	37.75	37.87	37.47	37.66	6,210,689	+0.10(+0.27%)
Jun 28, 2011	37.04	37.56	36.75	37.56	7,728,233	+0.62(+1.69%)
Jun 27, 2011	36.78	37.13	36.51	36.93	6,073,123	+0.21(+0.56%)
Jun 24, 2011	36.99	37.20	36.64	36.73	6,643,920	-0.25(-0.69%)
Jun 23, 2011	35.93	37.00	35.93	36.98	8,279,046	+0.37(+1.01%)
Jun 22, 2011	36.74	37.01	36.59	36.61	5,091,388	-0.36(-0.96%)
Jun 21, 2011	36.45	37.03	36.45	36.97	7,595,919	+0.75(+2.06%)
Jun 20, 2011	36.13	36.32	36.08	36.22	6,566,326	+0.53(+1.48%)
Jun 17, 2011	36.08	36.36	35.56	35.69	10,462,525	-0.30(-0.84%)
Jun 16, 2011	35.63	36.06	35.47	36.00	8,811,200	+0.43(+1.20%)
Jun 15, 2011	35.71	36.17	35.52	35.57	10,042,792	-0.53(-1.48%)
Jun 14, 2011	35.51	36.28	35.49	36.11	8,640,870	+0.99(+2.83%)
Jun 13, 2011	35.29	35.55	34.97	35.11	6,351,540	-0.11(-0.31%)
Jun 10, 2011	35.35	35.45	34.95	35.22	7,690,498	-0.22(-0.62%)
Jun 09, 2011	35.26	35.68	35.15	35.44	6,705,237	+0.18(+0.51%)
Jun 08, 2011	35.17	35.51	34.97	35.26	9,331,141	-0.01(-0.02%)
Jun 07, 2011	35.39	35.54	35.22	35.27	6,587,246	+0.06(+0.18%)
Jun 06, 2011	35.02	35.41	35.02	35.21	6,533,420	+0.09(+0.25%)
Jun 03, 2011	35.06	35.36	34.86	35.12	8,823,201	-1.46(-3.99%)
May 24, 2011	37.12	37.15	36.48	36.58	7,949,138	-0.38(-1.02%)
May 23, 2011	36.61	37.20	36.48	36.96	7,712,237	-0.13(-0.35%)
May 20, 2011	37.44	37.48	36.80	37.09	8,861,955	-0.36(-0.95%)
May 19, 2011	37.40	37.71	36.96	37.44	8,931,861	+0.37(+1.00%)
May 18, 2011	36.22	37.18	35.98	37.07	11,082,248	+0.86(+2.37%)
May 17, 2011	36.35	36.55	36.05	36.22	11,298,066	-0.25(-0.68%)
May 16, 2011	36.64	36.83	36.41	36.46	8,573,170	-0.24(-0.65%)
May 13, 2011	37.26	37.39	36.42	36.70	12,111,313	-0.49(-1.31%)
May 12, 2011	37.10	37.40	36.68	37.19	9,524,715	-0.17(-0.46%)
May 11, 2011	37.88	37.89	37.28	37.36	9,964,794	-0.37(-0.97%)
May 10, 2011	38.51	38.51	37.71	37.73	11,315,150	-0.55(-1.44%)
May 09, 2011	38.04	38.49	37.55	38.28	6,391,830	+0.35(+0.93%)
May 06, 2011	38.24	38.50	37.75	37.92	9,934,401	+0.43(+1.14%)
May 05, 2011	37.89	38.21	37.19	37.50	11,838,161	-0.55(-1.45%)
May 04, 2011	38.76	39.12	37.95	38.05	13,135,355	-0.72(-1.85%)
May 03, 2011	40.11	40.20	38.68	38.76	19,048,044	-2.67(-6.45%)

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.