Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	28.39	28.73	28.21	28.54	2,740,927	-0.10(-0.35%)
Jul 28, 2011	28.69	29.10	28.50	28.64	2,533,571	-0.14(-0.48%)
Jul 27, 2011	28.98	29.13	28.64	28.78	3,768,410	-0.30(-1.02%)
Jul 26, 2011	29.24	29.29	28.94	29.08	2,396,575	-0.09(-0.30%)
Jul 25, 2011	29.04	29.42	28.83	29.16	3,925,645	-0.06(-0.20%)
Jul 22, 2011	29.13	29.39	28.61	29.22	3,616,646	+0.75(+2.64%)
Jul 21, 2011	28.48	28.74	28.34	28.47	2,617,801	+0.06(+0.23%)
Jul 20, 2011	28.43	28.62	28.26	28.40	2,171,699	-0.03(-0.10%)
Jul 19, 2011	28.54	28.66	27.97	28.43	5,297,196	+0.01(+0.03%)
Jul 18, 2011	29.65	29.80	28.36	28.43	9,712,899	-1.42(-4.76%)
Jul 15, 2011	30.26	30.58	29.62	29.85	8,140,003	+0.04(+0.15%)
Jul 14, 2011	30.73	30.73	29.76	29.80	5,677,315	-0.78(-2.55%)
Jul 13, 2011	31.36	31.43	30.56	30.58	2,809,048	-0.62(-1.99%)
Jul 12, 2011	31.01	31.46	31.01	31.20	2,042,790	+0.12(+0.37%)
Jul 11, 2011	31.77	31.77	30.97	31.09	3,212,909	-1.13(-3.49%)
Jul 08, 2011	32.56	32.62	31.80	32.21	1,937,708	-0.74(-2.26%)
Jul 07, 2011	32.98	33.15	32.65	32.96	1,382,514	+0.18(+0.55%)
Jul 06, 2011	33.17	33.20	32.61	32.78	1,910,702	-0.41(-1.24%)
Jul 05, 2011	32.69	33.20	32.61	33.19	2,237,723	+0.53(+1.64%)
Jul 01, 2011	31.78	32.68	31.78	32.65	2,007,286	+0.96(+3.03%)
Jun 30, 2011	32.04	32.18	31.60	31.69	2,908,508	-0.30(-0.95%)
Jun 29, 2011	32.28	32.32	31.85	32.00	1,117,411	-0.19(-0.61%)
Jun 28, 2011	31.97	32.22	31.59	32.19	1,461,469	+0.63(+1.99%)
Jun 27, 2011	31.35	31.75	31.33	31.57	1,124,840	+0.29(+0.92%)
Jun 24, 2011	31.58	31.74	31.14	31.28	980,183	-0.22(-0.69%)
Jun 23, 2011	31.33	31.64	31.16	31.49	1,564,854	-0.14(-0.46%)
Jun 22, 2011	31.56	31.84	31.54	31.64	1,748,041	-0.09(-0.30%)
Jun 21, 2011	31.85	32.11	31.69	31.73	1,205,020	-0.07(-0.20%)
Jun 20, 2011	31.72	31.82	31.18	31.80	938,203	+0.51(+1.64%)
Jun 17, 2011	31.64	31.75	31.28	31.28	1,196,588	-0.08(-0.25%)
Jun 16, 2011	31.38	31.75	31.24	31.36	1,160,443	-0.09(-0.30%)
Jun 15, 2011	31.18	31.53	31.12	31.46	1,854,810	+0.02(+0.07%)
Jun 14, 2011	31.28	31.66	31.23	31.44	1,500,160	+0.48(+1.54%)
Jun 13, 2011	30.82	31.15	30.81	30.96	1,528,774	+0.17(+0.56%)
Jun 10, 2011	31.07	31.17	30.76	30.79	1,134,956	-0.47(-1.50%)
Jun 09, 2011	31.13	31.46	31.05	31.25	1,038,830	+0.22(+0.70%)
Jun 08, 2011	31.38	31.44	30.98	31.04	1,258,835	-0.37(-1.17%)
Jun 07, 2011	32.12	32.38	31.36	31.41	2,210,339	-0.59(-1.85%)
Jun 06, 2011	31.91	32.06	31.65	32.00	2,286,159	-0.01(-0.02%)
Jun 03, 2011	32.23	32.29	31.74	32.01	2,967,385	-1.91(-5.64%)
May 24, 2011	34.26	34.27	33.80	33.92	1,403,293	-0.29(-0.84%)
May 23, 2011	33.78	34.44	33.66	34.21	1,230,075	-0.06(-0.17%)
May 20, 2011	34.54	34.54	33.96	34.26	976,605	-0.35(-1.00%)
May 19, 2011	34.22	34.67	34.14	34.61	1,253,086	+0.33(+0.97%)
May 18, 2011	33.92	34.33	33.82	34.28	927,121	+0.42(+1.24%)
May 17, 2011	34.34	34.53	33.79	33.86	1,873,764	-0.63(-1.84%)
May 16, 2011	34.53	34.70	34.45	34.49	888,655	-0.17(-0.50%)
May 13, 2011	34.86	34.94	34.60	34.67	1,184,478	-0.20(-0.58%)
May 12, 2011	34.26	34.88	34.26	34.87	1,804,571	+0.44(+1.28%)
May 11, 2011	34.35	34.58	34.24	34.43	1,416,042	+0.08(+0.23%)
May 10, 2011	33.82	34.43	33.82	34.35	836,471	+0.50(+1.47%)
May 09, 2011	34.11	34.23	33.84	33.85	885,082	-0.30(-0.89%)
May 06, 2011	34.31	34.54	34.00	34.16	1,399,344	+0.03(+0.08%)
May 05, 2011	33.97	34.57	33.95	34.13	1,712,260	-0.13(-0.38%)
May 04, 2011	33.77	34.33	33.77	34.26	1,871,940	+0.39(+1.15%)
May 03, 2011	33.88	34.02	33.66	33.87	1,803,124	-0.18(-0.52%)

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.