Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	31.76	32.19	31.47	31.76	5,181,437	-0.27(-0.83%)
Jul 28, 2011	31.96	32.51	31.95	32.02	3,967,853	+0.10(+0.31%)
Jul 27, 2011	32.37	32.58	31.86	31.92	3,713,819	-0.64(-1.98%)
Jul 26, 2011	32.55	32.77	32.31	32.57	4,076,677	+0.10(+0.30%)
Jul 25, 2011	32.57	32.75	32.39	32.47	3,736,467	-0.62(-1.86%)
Jul 22, 2011	33.00	33.14	32.96	33.09	3,185,933	+0.06(+0.18%)
Jul 21, 2011	32.84	33.31	32.77	33.03	5,057,327	+0.36(+1.10%)
Jul 20, 2011	32.87	32.87	32.42	32.67	3,692,595	-0.17(-0.53%)
Jul 19, 2011	32.17	32.95	32.11	32.84	4,556,264	+0.85(+2.67%)
Jul 18, 2011	32.32	32.42	31.78	31.99	5,554,322	-0.37(-1.15%)
Jul 15, 2011	32.55	32.55	32.12	32.36	4,534,965	-0.13(-0.39%)
Jul 14, 2011	32.41	32.62	32.21	32.49	4,701,550	+0.11(+0.34%)
Jul 13, 2011	32.59	32.67	32.28	32.38	5,849,914	-0.06(-0.18%)
Jul 12, 2011	31.87	32.73	31.81	32.44	9,282,768	+0.44(+1.38%)
Jul 11, 2011	31.74	32.04	31.49	31.99	6,611,778	-0.03(-0.11%)
Jul 08, 2011	31.72	32.24	31.72	32.03	7,324,072	-0.35(-1.08%)
Jul 07, 2011	31.69	32.59	31.54	32.38	15,733,860	+2.14(+7.08%)
Jul 06, 2011	29.92	30.27	29.71	30.24	7,283,898	+0.33(+1.11%)
Jul 05, 2011	30.02	30.07	29.75	29.90	5,012,651	-0.16(-0.52%)
Jul 01, 2011	29.11	30.12	29.02	30.06	6,354,079	+1.03(+3.56%)
Jun 30, 2011	29.34	29.54	28.92	29.03	9,608,384	-0.24(-0.83%)
Jun 29, 2011	29.57	29.86	29.25	29.27	5,705,000	-0.17(-0.57%)
Jun 28, 2011	29.22	29.54	29.12	29.44	4,833,181	+0.29(+1.00%)
Jun 27, 2011	28.77	29.27	28.70	29.15	5,029,130	+0.45(+1.56%)
Jun 24, 2011	29.49	29.54	28.49	28.70	11,450,947	-0.84(-2.85%)
Jun 23, 2011	29.25	29.89	29.22	29.54	8,357,217	+0.05(+0.16%)
Jun 22, 2011	29.66	29.92	29.50	29.50	6,249,879	-0.20(-0.66%)
Jun 21, 2011	29.68	29.79	29.49	29.70	6,162,887	+0.06(+0.20%)
Jun 20, 2011	29.54	29.68	29.50	29.64	5,126,721	+0.54(+1.86%)
Jun 17, 2011	29.19	29.58	28.92	29.10	9,458,172	+0.09(+0.30%)
Jun 16, 2011	28.94	29.28	28.77	29.01	6,108,048	+0.12(+0.42%)
Jun 15, 2011	28.96	29.13	28.80	28.89	6,384,036	-0.27(-0.92%)
Jun 14, 2011	29.14	29.48	28.92	29.16	8,938,019	+0.25(+0.86%)
Jun 13, 2011	28.91	29.09	28.62	28.91	5,779,599	+0.02(+0.08%)
Jun 10, 2011	29.31	29.49	28.82	28.88	7,277,001	-0.54(-1.83%)
Jun 09, 2011	29.53	29.86	29.39	29.42	7,289,061	-0.10(-0.33%)
Jun 08, 2011	29.54	29.61	29.19	29.52	7,690,012	-0.03(-0.12%)
Jun 07, 2011	29.41	29.88	29.38	29.56	7,386,924	+0.25(+0.85%)
Jun 06, 2011	29.23	29.66	29.16	29.31	6,302,360	+0.04(+0.14%)
Jun 03, 2011	29.68	29.88	29.18	29.27	8,329,933	-2.23(-7.08%)
May 24, 2011	31.77	31.81	31.31	31.50	5,914,882	-0.26(-0.82%)
May 23, 2011	31.29	31.82	30.89	31.76	4,852,219	+0.18(+0.59%)
May 20, 2011	32.55	32.58	31.42	31.57	11,321,513	-1.10(-3.38%)
May 19, 2011	32.69	32.78	32.50	32.67	4,680,731	+0.05(+0.14%)
May 18, 2011	32.35	32.67	32.20	32.63	6,680,876	+0.49(+1.51%)
May 17, 2011	31.82	32.46	31.80	32.14	6,117,668	+0.17(+0.54%)
May 16, 2011	31.82	32.05	31.73	31.97	5,941,839	+0.10(+0.33%)
May 13, 2011	32.08	32.50	31.70	31.86	9,888,234	-0.29(-0.92%)
May 12, 2011	31.19	32.29	30.99	32.16	16,697,315	+1.20(+3.86%)
May 11, 2011	30.76	30.99	30.41	30.96	10,930,600	+0.39(+1.28%)
May 10, 2011	30.26	30.68	30.11	30.57	5,091,974	+0.37(+1.22%)
May 09, 2011	30.18	30.25	29.88	30.20	3,490,765	+0.04(+0.13%)
May 06, 2011	30.69	30.73	30.03	30.16	8,520,316	-0.33(-1.08%)
May 05, 2011	29.94	30.98	29.76	30.49	16,610,103	-0.32(-1.05%)
May 04, 2011	30.72	30.91	30.33	30.81	7,276,262	+0.13(+0.41%)
May 03, 2011	30.47	30.73	30.36	30.69	4,271,537	+0.21(+0.68%)

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.