Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	28.29	28.74	28.06	28.40	9,580,443	-0.34(-1.19%)
Jul 28, 2011	28.47	29.23	28.35	28.75	12,154,127	+0.36(+1.26%)
Jul 27, 2011	29.17	29.36	28.38	28.39	11,391,255	-0.91(-3.09%)
Jul 26, 2011	29.63	29.85	29.26	29.29	5,773,756	-0.34(-1.13%)
Jul 25, 2011	29.06	29.85	29.01	29.63	7,486,464	+0.21(+0.70%)
Jul 22, 2011	29.37	29.43	29.29	29.42	7,261,782	+0.34(+1.17%)
Jul 21, 2011	29.03	29.50	28.90	29.09	8,815,595	+0.21(+0.73%)
Jul 20, 2011	29.27	29.30	28.71	28.87	6,321,587	-0.29(-1.00%)
Jul 19, 2011	28.98	29.30	28.88	29.17	11,484,736	+0.36(+1.25%)
Jul 18, 2011	28.72	28.99	28.47	28.81	12,568,174	+0.00(+0.00%)
Jul 15, 2011	28.63	28.97	28.61	28.81	10,689,995	+0.18(+0.61%)
Jul 14, 2011	28.52	29.13	28.52	28.63	10,300,568	-0.02(-0.07%)
Jul 13, 2011	28.66	29.03	28.63	28.65	13,255,929	+0.19(+0.65%)
Jul 12, 2011	28.86	28.99	28.45	28.47	14,779,090	-0.33(-1.15%)
Jul 11, 2011	29.34	29.35	28.76	28.80	11,339,219	-0.73(-2.48%)
Jul 08, 2011	29.42	29.73	29.33	29.53	11,161,544	-0.35(-1.17%)
Jul 07, 2011	29.27	30.19	29.27	29.88	23,051,488	+0.57(+1.96%)
Jul 06, 2011	29.32	29.74	29.23	29.31	11,729,810	-0.29(-0.96%)
Jul 05, 2011	29.26	29.76	29.22	29.59	11,089,814	+0.14(+0.47%)
Jul 01, 2011	28.14	29.56	28.06	29.45	25,793,908	+1.23(+4.36%)
Jun 30, 2011	28.73	29.01	28.06	28.22	40,237,444	-0.78(-2.70%)
Jun 29, 2011	26.12	29.02	25.78	29.01	47,595,388	+2.95(+11.31%)
Jun 28, 2011	25.73	26.13	25.66	26.06	11,049,349	+0.53(+2.07%)
Jun 27, 2011	25.58	25.68	25.33	25.53	8,646,488	-0.15(-0.58%)
Jun 24, 2011	25.57	25.68	25.32	25.68	13,341,930	+0.10(+0.39%)
Jun 23, 2011	25.19	25.58	25.02	25.58	7,108,840	+0.19(+0.73%)
Jun 22, 2011	25.58	25.88	25.40	25.40	5,794,466	-0.27(-1.05%)
Jun 21, 2011	25.39	25.80	25.30	25.67	6,519,216	+0.38(+1.51%)
Jun 20, 2011	25.25	25.34	25.24	25.28	6,516,162	+0.36(+1.45%)
Jun 17, 2011	25.13	25.51	24.81	24.92	13,407,176	-0.06(-0.22%)
Jun 16, 2011	25.33	25.33	24.83	24.98	9,336,250	-0.36(-1.40%)
Jun 15, 2011	25.39	25.82	25.33	25.33	11,494,421	-0.34(-1.33%)
Jun 14, 2011	25.19	25.75	25.15	25.67	9,529,713	+0.63(+2.51%)
Jun 13, 2011	25.01	25.21	24.94	25.05	9,883,894	+0.04(+0.15%)
Jun 10, 2011	25.33	25.44	24.83	25.01	10,910,754	-0.44(-1.72%)
Jun 09, 2011	25.15	25.58	25.12	25.45	8,879,338	+0.16(+0.63%)
Jun 08, 2011	25.53	25.54	24.20	25.29	32,871,882	-0.39(-1.53%)
Jun 07, 2011	25.57	25.96	25.57	25.68	11,286,769	+0.21(+0.84%)
Jun 06, 2011	25.92	26.01	25.39	25.47	9,879,783	-0.48(-1.86%)
Jun 03, 2011	26.13	26.48	25.80	25.95	7,490,247	+0.65(+2.58%)
May 24, 2011	25.58	25.59	25.14	25.30	8,420,589	-0.18(-0.69%)
May 23, 2011	25.71	25.81	25.28	25.47	9,796,013	-0.53(-2.02%)
May 20, 2011	26.67	26.67	25.97	26.00	10,525,910	-0.61(-2.28%)
May 19, 2011	26.46	26.67	26.32	26.61	6,749,065	+0.25(+0.96%)
May 18, 2011	26.23	26.50	26.03	26.35	7,564,109	-0.07(-0.25%)
May 17, 2011	26.25	26.43	25.90	26.42	11,959,160	+0.27(+1.04%)
May 16, 2011	26.06	26.43	25.93	26.15	6,480,363	-0.08(-0.30%)
May 13, 2011	26.44	26.48	26.17	26.23	6,233,890	-0.20(-0.74%)
May 12, 2011	25.95	26.48	25.95	26.42	7,735,620	+0.37(+1.43%)
May 11, 2011	26.32	26.41	25.95	26.05	7,216,537	-0.28(-1.06%)
May 10, 2011	26.22	26.38	26.12	26.33	5,608,615	+0.22(+0.84%)
May 09, 2011	25.71	26.16	25.58	26.11	5,446,723	+0.42(+1.65%)
May 06, 2011	25.76	26.01	25.65	25.69	6,738,164	-0.02(-0.09%)
May 05, 2011	26.28	26.41	25.58	25.71	11,501,308	-0.74(-2.79%)
May 04, 2011	26.19	26.52	26.06	26.45	11,638,323	+0.00(+0.00%)
May 03, 2011	26.41	26.86	26.25	26.45	15,855,712	+0.66(+2.58%)

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.