Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	34.68	35.02	34.43	34.87	3,588,909	-0.02(-0.07%)
Jul 28, 2011	34.73	35.25	34.38	34.90	6,326,574	+0.17(+0.49%)
Jul 27, 2011	34.71	35.08	34.66	34.73	4,231,012	-0.15(-0.43%)
Jul 26, 2011	34.88	35.00	34.75	34.88	1,963,603	-0.06(-0.18%)
Jul 25, 2011	34.71	35.08	34.71	34.94	2,853,723	-0.01(-0.04%)
Jul 22, 2011	34.92	35.03	34.88	34.95	1,372,738	-0.01(-0.02%)
Jul 21, 2011	34.73	35.01	34.68	34.96	2,280,066	+0.35(+1.01%)
Jul 20, 2011	34.73	34.78	34.50	34.61	2,136,940	-0.03(-0.09%)
Jul 19, 2011	34.38	34.65	34.23	34.64	2,396,361	+0.28(+0.80%)
Jul 18, 2011	34.38	34.45	33.98	34.36	3,036,160	-0.17(-0.49%)
Jul 15, 2011	34.52	34.72	34.28	34.53	2,920,599	-0.03(-0.09%)
Jul 14, 2011	34.62	34.84	34.50	34.56	2,343,966	-0.08(-0.22%)
Jul 13, 2011	34.91	34.92	34.56	34.64	2,629,052	-0.10(-0.29%)
Jul 12, 2011	34.43	34.90	34.33	34.74	2,586,182	+0.29(+0.83%)
Jul 11, 2011	34.14	34.60	34.10	34.45	3,026,502	-0.04(-0.11%)
Jul 08, 2011	34.76	34.83	34.38	34.49	3,785,761	-0.35(-1.00%)
Jul 07, 2011	34.85	34.87	34.54	34.84	4,154,788	+0.14(+0.41%)
Jul 06, 2011	34.35	34.70	34.35	34.70	2,267,845	+0.23(+0.65%)
Jul 05, 2011	34.55	34.58	34.38	34.47	1,855,536	-0.16(-0.47%)
Jul 01, 2011	34.43	34.65	34.36	34.63	2,177,535	+0.05(+0.14%)
Jun 30, 2011	34.54	34.68	34.51	34.58	2,392,671	+0.08(+0.24%)
Jun 29, 2011	34.48	34.59	34.28	34.50	2,742,680	+0.01(+0.04%)
Jun 28, 2011	34.41	34.50	34.25	34.49	4,000,137	+0.22(+0.64%)
Jun 27, 2011	34.16	34.45	34.16	34.27	3,153,662	+0.04(+0.11%)
Jun 24, 2011	33.95	34.35	33.88	34.23	4,440,391	+0.40(+1.18%)
Jun 23, 2011	33.96	33.96	33.41	33.83	4,043,211	-0.34(-1.01%)
Jun 22, 2011	34.40	34.52	34.14	34.18	2,152,663	-0.20(-0.58%)
Jun 21, 2011	34.63	34.66	34.38	34.38	2,892,842	-0.16(-0.47%)
Jun 20, 2011	34.44	34.55	34.41	34.54	3,121,828	+0.21(+0.60%)
Jun 17, 2011	34.45	34.55	34.31	34.33	3,772,800	+0.11(+0.33%)
Jun 16, 2011	34.01	34.26	33.82	34.22	2,953,952	+0.26(+0.77%)
Jun 15, 2011	34.05	34.25	33.83	33.96	4,136,957	-0.40(-1.16%)
Jun 14, 2011	34.90	34.95	33.55	34.36	9,061,539	-0.28(-0.81%)
Jun 13, 2011	34.41	34.84	34.37	34.64	2,094,970	+0.33(+0.95%)
Jun 10, 2011	34.72	34.82	34.31	34.31	2,186,769	-0.56(-1.61%)
Jun 09, 2011	34.65	35.08	34.53	34.88	2,716,784	+0.19(+0.56%)
Jun 08, 2011	34.62	34.73	34.35	34.68	3,019,518	+0.09(+0.27%)
Jun 07, 2011	34.47	34.74	34.41	34.59	3,394,444	+0.23(+0.67%)
Jun 06, 2011	34.26	34.46	34.23	34.36	2,408,347	+0.02(+0.07%)
Jun 03, 2011	34.43	34.56	34.20	34.33	2,270,406	-0.74(-2.12%)
May 24, 2011	35.34	35.36	35.04	35.08	3,385,979	-0.19(-0.53%)
May 23, 2011	35.35	35.45	35.22	35.26	2,197,435	-0.22(-0.61%)
May 20, 2011	35.62	35.68	35.36	35.48	1,977,783	-0.11(-0.30%)
May 19, 2011	35.58	35.64	35.48	35.59	1,663,833	+0.09(+0.26%)
May 18, 2011	35.59	35.59	35.41	35.49	2,116,427	-0.07(-0.21%)
May 17, 2011	35.47	35.71	35.43	35.57	2,195,475	+0.01(+0.03%)
May 16, 2011	35.70	35.70	35.51	35.56	2,985,060	-0.19(-0.52%)
May 13, 2011	35.68	35.83	35.57	35.74	2,305,212	+0.04(+0.10%)
May 12, 2011	35.11	35.81	35.11	35.70	3,769,274	+0.52(+1.48%)
May 11, 2011	35.39	35.46	35.06	35.18	3,226,319	-0.20(-0.58%)
May 10, 2011	35.08	35.45	35.03	35.39	3,859,998	+0.36(+1.03%)
May 09, 2011	35.24	35.25	35.00	35.03	2,685,090	-0.21(-0.60%)
May 06, 2011	35.32	35.62	35.14	35.24	2,845,736	+0.12(+0.35%)
May 05, 2011	35.14	35.49	35.02	35.11	4,194,338	-0.13(-0.37%)
May 04, 2011	35.04	35.41	34.77	35.25	9,121,919	-0.42(-1.18%)
May 03, 2011	35.42	35.70	35.37	35.67	3,582,499	+0.11(+0.30%)

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.