Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	33.13	33.58	32.83	33.13	4,966,518	-0.28(-0.83%)
Jul 28, 2011	33.35	33.92	33.33	33.41	3,803,271	+0.10(+0.31%)
Jul 27, 2011	33.77	33.99	33.24	33.31	3,559,774	-0.67(-1.98%)
Jul 26, 2011	33.96	34.18	33.71	33.98	3,907,581	+0.10(+0.30%)
Jul 25, 2011	33.98	34.17	33.79	33.88	3,581,483	-0.64(-1.86%)
Jul 22, 2011	34.43	34.57	34.38	34.52	3,053,785	+0.06(+0.18%)
Jul 21, 2011	34.26	34.75	34.19	34.46	4,847,555	+0.38(+1.10%)
Jul 20, 2011	34.29	34.29	33.83	34.08	3,539,431	-0.18(-0.53%)
Jul 19, 2011	33.57	34.38	33.50	34.26	4,367,276	+0.89(+2.67%)
Jul 18, 2011	33.72	33.82	33.15	33.37	5,323,935	-0.39(-1.15%)
Jul 15, 2011	33.96	33.96	33.51	33.76	4,346,860	-0.13(-0.39%)
Jul 14, 2011	33.81	34.03	33.61	33.89	4,506,535	+0.12(+0.34%)
Jul 13, 2011	34.00	34.08	33.68	33.78	5,607,266	-0.06(-0.18%)
Jul 12, 2011	33.25	34.14	33.18	33.84	8,897,730	+0.46(+1.38%)
Jul 11, 2011	33.11	33.43	32.85	33.38	6,337,529	-0.04(-0.11%)
Jul 08, 2011	33.09	33.64	33.09	33.41	7,020,278	-0.36(-1.08%)
Jul 07, 2011	33.06	34.00	32.90	33.78	15,081,238	+2.23(+7.08%)
Jul 06, 2011	31.21	31.58	31.00	31.54	6,981,770	+0.35(+1.11%)
Jul 05, 2011	31.32	31.37	31.04	31.20	4,804,732	-0.16(-0.52%)
Jul 01, 2011	30.37	31.43	30.27	31.36	6,090,520	+1.08(+3.56%)
Jun 30, 2011	30.61	30.82	30.18	30.28	9,209,839	-0.25(-0.83%)
Jun 29, 2011	30.85	31.16	30.52	30.54	5,468,363	-0.18(-0.57%)
Jun 28, 2011	30.48	30.82	30.38	30.71	4,632,706	+0.30(+1.00%)
Jun 27, 2011	30.01	30.54	29.95	30.41	4,820,527	+0.47(+1.56%)
Jun 24, 2011	30.76	30.82	29.73	29.95	10,975,975	-0.88(-2.85%)
Jun 23, 2011	30.51	31.18	30.48	30.82	8,010,569	+0.05(+0.16%)
Jun 22, 2011	30.94	31.22	30.77	30.77	5,990,642	-0.21(-0.66%)
Jun 21, 2011	30.97	31.08	30.77	30.98	5,907,258	+0.06(+0.20%)
Jun 20, 2011	30.82	30.97	30.78	30.92	4,914,070	+0.56(+1.86%)
Jun 17, 2011	30.45	30.86	30.17	30.36	9,065,858	+0.09(+0.30%)
Jun 16, 2011	30.19	30.55	30.02	30.27	5,854,693	+0.13(+0.42%)
Jun 15, 2011	30.22	30.39	30.05	30.14	6,119,233	-0.28(-0.92%)
Jun 14, 2011	30.41	30.76	30.18	30.42	8,567,281	+0.26(+0.86%)
Jun 13, 2011	30.16	30.35	29.86	30.16	5,539,868	+0.02(+0.08%)
Jun 10, 2011	30.58	30.76	30.07	30.13	6,975,160	-0.56(-1.83%)
Jun 09, 2011	30.80	31.16	30.66	30.70	6,986,719	-0.10(-0.33%)
Jun 08, 2011	30.82	30.89	30.45	30.80	7,371,039	-0.04(-0.12%)
Jun 07, 2011	30.68	31.17	30.65	30.84	7,080,523	+0.26(+0.85%)
Jun 06, 2011	30.49	30.94	30.42	30.57	6,040,946	+0.04(+0.14%)
Jun 03, 2011	30.97	31.17	30.45	30.53	7,984,417	-2.33(-7.08%)
May 24, 2011	33.14	33.19	32.67	32.86	5,669,539	-0.27(-0.82%)
May 23, 2011	32.64	33.20	32.23	33.13	4,650,955	+0.19(+0.59%)
May 20, 2011	33.96	33.99	32.78	32.94	10,851,910	-1.15(-3.38%)
May 19, 2011	34.10	34.20	33.91	34.09	4,486,580	+0.05(+0.14%)
May 18, 2011	33.75	34.08	33.59	34.04	6,403,761	+0.51(+1.51%)
May 17, 2011	33.20	33.86	33.18	33.53	5,863,914	+0.18(+0.54%)
May 16, 2011	33.20	33.44	33.10	33.35	5,695,379	+0.11(+0.33%)
May 13, 2011	33.47	33.91	33.08	33.24	9,478,082	-0.31(-0.92%)
May 12, 2011	32.54	33.68	32.33	33.55	16,004,730	+1.25(+3.86%)
May 11, 2011	32.09	32.33	31.73	32.30	10,477,211	+0.41(+1.28%)
May 10, 2011	31.57	32.00	31.41	31.89	4,880,765	+0.39(+1.22%)
May 09, 2011	31.48	31.56	31.17	31.51	3,345,972	+0.04(+0.13%)
May 06, 2011	32.02	32.06	31.32	31.47	8,166,903	-0.34(-1.08%)
May 05, 2011	31.24	32.32	31.04	31.81	15,921,135	-0.34(-1.05%)
May 04, 2011	32.04	32.24	31.65	32.15	6,974,451	+0.13(+0.41%)
May 03, 2011	31.79	32.06	31.68	32.01	4,094,358	+0.22(+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.