Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	33.24	34.51	32.91	33.99	5,726,464	-1.26(-3.56%)
Jul 28, 2011	35.73	36.31	35.21	35.25	3,768,026	-0.41(-1.15%)
Jul 27, 2011	36.57	36.67	35.54	35.66	1,854,626	-1.00(-2.72%)
Jul 26, 2011	36.81	36.82	36.19	36.66	1,533,646	-0.05(-0.14%)
Jul 25, 2011	36.29	36.99	36.07	36.71	1,166,781	-0.05(-0.13%)
Jul 22, 2011	36.66	36.82	36.36	36.76	1,741,525	-0.01(-0.03%)
Jul 21, 2011	36.34	36.98	36.13	36.77	1,785,288	+0.64(+1.77%)
Jul 20, 2011	36.00	36.20	35.81	36.13	1,526,406	+0.22(+0.62%)
Jul 19, 2011	35.47	35.93	35.34	35.91	1,429,422	+0.85(+2.43%)
Jul 18, 2011	35.33	35.42	34.59	35.05	1,644,794	-0.43(-1.22%)
Jul 15, 2011	35.53	35.58	35.15	35.49	1,527,668	+0.15(+0.43%)
Jul 14, 2011	35.80	36.18	35.19	35.34	1,606,785	-0.37(-1.03%)
Jul 13, 2011	36.11	36.39	35.62	35.70	1,643,930	-0.16(-0.45%)
Jul 12, 2011	35.94	36.26	35.82	35.86	1,537,590	-0.20(-0.56%)
Jul 11, 2011	36.22	36.43	35.98	36.06	2,028,966	-0.77(-2.09%)
Jul 08, 2011	36.61	36.86	36.23	36.83	1,796,443	-0.36(-0.96%)
Jul 07, 2011	37.01	37.52	37.01	37.19	2,121,742	+0.64(+1.74%)
Jul 06, 2011	36.37	36.69	36.05	36.55	1,966,436	+0.15(+0.43%)
Jul 05, 2011	36.62	36.70	36.31	36.40	1,632,664	-0.20(-0.55%)
Jul 01, 2011	36.06	36.69	35.89	36.60	1,775,167	+0.68(+1.88%)
Jun 30, 2011	35.72	36.12	35.35	35.92	2,104,566	+0.34(+0.97%)
Jun 29, 2011	35.18	35.67	34.76	35.58	2,248,506	+0.58(+1.67%)
Jun 28, 2011	34.97	35.01	34.74	34.99	2,472,261	+0.20(+0.58%)
Jun 27, 2011	34.55	34.95	34.14	34.79	1,773,979	+0.10(+0.28%)
Jun 24, 2011	34.88	35.01	34.36	34.69	4,489,904	-0.14(-0.39%)
Jun 23, 2011	34.52	34.92	33.96	34.83	2,513,884	-0.27(-0.77%)
Jun 22, 2011	35.10	35.61	34.90	35.10	2,516,475	-0.13(-0.36%)
Jun 21, 2011	34.28	35.47	34.25	35.23	2,590,737	+1.28(+3.76%)
Jun 20, 2011	33.79	34.09	33.79	33.95	1,867,372	+0.51(+1.53%)
Jun 17, 2011	33.85	33.94	33.13	33.44	2,978,199	-0.08(-0.24%)
Jun 16, 2011	34.00	34.16	32.95	33.52	3,100,087	-0.51(-1.50%)
Jun 15, 2011	35.06	35.20	33.82	34.03	4,432,395	-1.43(-4.04%)
Jun 14, 2011	35.24	35.63	34.97	35.47	2,457,207	+0.71(+2.06%)
Jun 13, 2011	35.13	35.34	34.46	34.75	2,439,105	-0.26(-0.75%)
Jun 10, 2011	35.38	35.60	34.88	35.01	2,853,291	-0.50(-1.40%)
Jun 09, 2011	35.51	36.15	35.28	35.51	2,620,085	+0.19(+0.53%)
Jun 08, 2011	35.52	35.64	34.98	35.33	2,802,399	-0.32(-0.91%)
Jun 07, 2011	35.41	35.91	35.06	35.65	2,827,268	+0.49(+1.40%)
Jun 06, 2011	35.36	35.69	35.13	35.16	2,263,342	-0.19(-0.55%)
Jun 03, 2011	35.59	35.78	34.94	35.35	2,892,859	+0.17(+0.49%)
May 24, 2011	35.38	35.71	35.04	35.18	2,553,552	+0.06(+0.18%)
May 23, 2011	35.68	35.70	34.66	35.12	3,987,390	-1.18(-3.24%)
May 20, 2011	36.81	36.88	36.07	36.29	2,353,876	-0.64(-1.72%)
May 19, 2011	36.88	37.28	36.61	36.93	1,873,962	+0.16(+0.43%)
May 18, 2011	35.88	36.88	35.74	36.77	1,995,580	+1.02(+2.86%)
May 17, 2011	36.04	36.22	35.47	35.75	2,749,089	-0.52(-1.43%)
May 16, 2011	36.49	36.98	36.15	36.27	2,355,719	-0.44(-1.21%)
May 13, 2011	36.92	37.29	36.58	36.71	3,652,004	-0.13(-0.34%)
May 12, 2011	37.04	37.31	36.49	36.84	3,070,183	-0.38(-1.03%)
May 11, 2011	37.90	37.95	37.11	37.22	3,628,941	-0.75(-1.99%)
May 10, 2011	37.28	38.12	37.25	37.97	5,274,331	+0.79(+2.12%)
May 09, 2011	36.37	37.23	36.27	37.19	3,213,210	+0.86(+2.37%)
May 06, 2011	36.17	36.75	36.14	36.33	3,655,487	+0.71(+1.98%)
May 05, 2011	35.62	36.32	35.45	35.62	5,056,496	-0.19(-0.53%)
May 04, 2011	36.38	36.54	35.68	35.81	4,279,229	-0.43(-1.18%)
May 03, 2011	36.86	36.99	35.87	36.24	4,121,341	-0.80(-2.16%)

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.