Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	32.07	32.68	31.92	32.52	2,639,142	+0.19(+0.59%)
Jul 28, 2011	32.58	32.95	32.32	32.33	1,843,654	-0.16(-0.49%)
Jul 27, 2011	32.87	32.93	32.45	32.49	2,537,585	-0.54(-1.62%)
Jul 26, 2011	33.07	33.21	32.82	33.02	1,605,836	+0.02(+0.07%)
Jul 25, 2011	33.05	33.17	32.87	33.00	2,385,502	-0.25(-0.76%)
Jul 22, 2011	33.10	33.31	32.79	33.26	3,426,068	+0.05(+0.15%)
Jul 21, 2011	32.08	33.22	31.87	33.21	4,161,542	+1.20(+3.76%)
Jul 20, 2011	31.79	33.03	31.65	32.00	4,902,903	+0.40(+1.26%)
Jul 19, 2011	31.54	31.75	31.13	31.61	4,954,410	+0.18(+0.58%)
Jul 18, 2011	31.93	31.98	31.29	31.42	3,477,581	-0.65(-2.03%)
Jul 15, 2011	32.29	32.41	31.74	32.08	2,407,765	-0.11(-0.34%)
Jul 14, 2011	32.91	33.01	32.09	32.18	2,690,105	-0.65(-1.98%)
Jul 13, 2011	32.90	33.31	32.82	32.84	1,492,550	+0.02(+0.07%)
Jul 12, 2011	32.43	33.19	32.42	32.81	1,950,635	+0.24(+0.73%)
Jul 11, 2011	32.88	32.95	32.34	32.58	2,526,711	-0.64(-1.94%)
Jul 08, 2011	33.35	33.47	33.09	33.22	2,084,030	-0.53(-1.57%)
Jul 07, 2011	33.54	34.02	33.50	33.75	2,097,393	+0.43(+1.30%)
Jul 06, 2011	33.06	33.43	32.91	33.31	2,308,797	+0.17(+0.50%)
Jul 05, 2011	33.61	33.62	33.09	33.15	1,740,272	-0.53(-1.57%)
Jul 01, 2011	33.31	33.77	33.21	33.68	2,017,400	+0.39(+1.17%)
Jun 30, 2011	33.56	33.56	33.04	33.29	2,274,636	-0.13(-0.39%)
Jun 29, 2011	32.92	33.53	32.84	33.42	3,152,725	+0.64(+1.94%)
Jun 28, 2011	32.89	32.97	32.56	32.78	1,548,422	-0.01(-0.04%)
Jun 27, 2011	32.63	33.07	32.57	32.79	1,724,204	+0.22(+0.67%)
Jun 24, 2011	32.95	33.11	32.29	32.58	6,777,651	-0.38(-1.16%)
Jun 23, 2011	33.11	33.19	32.74	32.96	2,344,776	-0.53(-1.58%)
Jun 22, 2011	33.70	33.87	33.46	33.49	1,763,968	-0.43(-1.26%)
Jun 21, 2011	33.85	34.00	33.71	33.92	1,413,988	+0.20(+0.58%)
Jun 20, 2011	33.72	33.87	33.67	33.72	1,459,871	-0.17(-0.49%)
Jun 17, 2011	33.94	34.01	33.57	33.89	3,224,298	+0.32(+0.95%)
Jun 16, 2011	33.60	33.97	33.46	33.57	2,719,520	-0.01(-0.02%)
Jun 15, 2011	34.11	34.14	33.46	33.58	3,341,157	-0.78(-2.28%)
Jun 14, 2011	34.54	34.76	34.31	34.36	1,749,341	+0.10(+0.30%)
Jun 13, 2011	33.94	34.35	33.80	34.26	2,006,732	+0.39(+1.14%)
Jun 10, 2011	34.08	34.18	33.51	33.87	1,895,088	-0.42(-1.24%)
Jun 09, 2011	33.73	34.40	33.57	34.29	1,794,237	+0.68(+2.03%)
Jun 08, 2011	33.68	33.97	33.52	33.61	1,843,236	-0.07(-0.19%)
Jun 07, 2011	33.96	34.10	33.67	33.68	1,569,378	-0.21(-0.62%)
Jun 06, 2011	34.04	34.10	33.72	33.89	1,753,057	-0.12(-0.34%)
Jun 03, 2011	33.80	34.36	33.78	34.00	1,799,192	-0.99(-2.84%)
May 24, 2011	34.97	35.12	34.43	34.99	2,113,543	+0.06(+0.16%)
May 23, 2011	34.84	35.08	34.78	34.94	1,660,081	-0.29(-0.82%)
May 20, 2011	35.49	35.65	35.20	35.22	1,589,601	-0.37(-1.03%)
May 19, 2011	35.77	35.81	35.48	35.59	1,453,454	-0.04(-0.10%)
May 18, 2011	35.33	35.66	35.17	35.63	1,382,441	+0.32(+0.92%)
May 17, 2011	34.83	35.38	34.68	35.30	1,610,825	+0.30(+0.84%)
May 16, 2011	34.66	35.15	34.59	35.01	2,047,579	+0.28(+0.81%)
May 13, 2011	35.27	35.27	34.55	34.73	2,135,305	-0.42(-1.19%)
May 12, 2011	34.78	35.16	34.57	35.15	2,074,064	+0.28(+0.81%)
May 11, 2011	35.43	35.51	34.84	34.86	1,942,132	-0.61(-1.72%)
May 10, 2011	34.91	35.53	34.86	35.48	2,826,591	+0.55(+1.59%)
May 09, 2011	34.82	34.95	34.61	34.92	1,989,269	+0.06(+0.17%)
May 06, 2011	35.28	35.41	34.78	34.86	2,359,365	-0.14(-0.41%)
May 05, 2011	35.22	35.42	34.97	35.01	2,641,937	-0.38(-1.08%)
May 04, 2011	35.58	35.64	35.10	35.39	2,637,992	-0.15(-0.43%)
May 03, 2011	35.31	35.63	35.17	35.54	2,328,568	+0.15(+0.43%)

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.