Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	33.39	34.67	33.06	34.15	5,700,502	-1.26(-3.56%)
Jul 28, 2011	35.89	36.48	35.37	35.41	3,750,943	-0.41(-1.14%)
Jul 27, 2011	36.74	36.84	35.70	35.82	1,846,218	-1.00(-2.72%)
Jul 26, 2011	36.97	36.99	36.36	36.82	1,526,693	-0.05(-0.14%)
Jul 25, 2011	36.45	37.16	36.24	36.88	1,161,491	-0.05(-0.13%)
Jul 22, 2011	36.82	36.99	36.52	36.92	1,733,630	-0.01(-0.03%)
Jul 21, 2011	36.51	37.14	36.30	36.94	1,777,194	+0.64(+1.77%)
Jul 20, 2011	36.16	36.37	35.97	36.29	1,519,486	+0.22(+0.62%)
Jul 19, 2011	35.63	36.09	35.50	36.07	1,422,942	+0.86(+2.43%)
Jul 18, 2011	35.49	35.58	34.75	35.21	1,637,337	-0.43(-1.22%)
Jul 15, 2011	35.69	35.74	35.31	35.65	1,520,742	+0.15(+0.43%)
Jul 14, 2011	35.97	36.34	35.35	35.50	1,599,501	-0.37(-1.03%)
Jul 13, 2011	36.27	36.55	35.79	35.86	1,636,478	-0.16(-0.45%)
Jul 12, 2011	36.10	36.42	35.99	36.03	1,530,619	-0.20(-0.56%)
Jul 11, 2011	36.38	36.59	36.14	36.23	2,019,767	-0.77(-2.09%)
Jul 08, 2011	36.78	37.02	36.40	37.00	1,788,299	-0.36(-0.96%)
Jul 07, 2011	37.18	37.70	37.18	37.36	2,112,123	+0.64(+1.74%)
Jul 06, 2011	36.54	36.86	36.22	36.72	1,957,521	+0.16(+0.43%)
Jul 05, 2011	36.79	36.87	36.48	36.56	1,625,263	-0.20(-0.55%)
Jul 01, 2011	36.22	36.86	36.05	36.77	1,767,119	+0.68(+1.88%)
Jun 30, 2011	35.88	36.28	35.51	36.09	2,095,025	+0.35(+0.97%)
Jun 29, 2011	35.34	35.83	34.92	35.74	2,238,313	+0.59(+1.67%)
Jun 28, 2011	35.12	35.17	34.90	35.15	2,461,052	+0.20(+0.58%)
Jun 27, 2011	34.70	35.11	34.29	34.95	1,765,937	+0.10(+0.28%)
Jun 24, 2011	35.04	35.17	34.51	34.85	4,469,549	-0.14(-0.39%)
Jun 23, 2011	34.67	35.08	34.12	34.99	2,502,487	-0.27(-0.77%)
Jun 22, 2011	35.26	35.77	35.06	35.26	2,505,066	-0.13(-0.36%)
Jun 21, 2011	34.44	35.63	34.41	35.39	2,578,991	+1.28(+3.76%)
Jun 20, 2011	33.95	34.24	33.94	34.11	1,858,906	+0.51(+1.53%)
Jun 17, 2011	34.00	34.09	33.28	33.59	2,964,697	-0.08(-0.24%)
Jun 16, 2011	34.16	34.31	33.10	33.68	3,086,033	-0.51(-1.50%)
Jun 15, 2011	35.22	35.37	33.97	34.19	4,412,301	-1.44(-4.04%)
Jun 14, 2011	35.40	35.79	35.13	35.63	2,446,067	+0.72(+2.06%)
Jun 13, 2011	35.29	35.50	34.62	34.91	2,428,047	-0.18(-0.51%)
Jun 10, 2011	35.46	35.67	34.96	35.09	2,847,081	-0.50(-1.40%)
Jun 09, 2011	35.59	36.23	35.36	35.59	2,614,383	+0.19(+0.53%)
Jun 08, 2011	35.60	35.72	35.05	35.40	2,796,300	-0.32(-0.91%)
Jun 07, 2011	35.49	35.98	35.14	35.73	2,821,115	+0.49(+1.40%)
Jun 06, 2011	35.43	35.77	35.21	35.23	2,258,416	-0.19(-0.55%)
Jun 03, 2011	35.66	35.85	35.01	35.43	2,886,563	+0.17(+0.49%)
May 24, 2011	35.46	35.78	35.12	35.25	2,547,994	+0.06(+0.18%)
May 23, 2011	35.76	35.78	34.73	35.19	3,978,712	-1.18(-3.24%)
May 20, 2011	36.89	36.97	36.15	36.37	2,348,753	-0.64(-1.72%)
May 19, 2011	36.97	37.36	36.69	37.01	1,869,883	+0.16(+0.43%)
May 18, 2011	35.96	36.96	35.82	36.85	1,991,237	+1.02(+2.86%)
May 17, 2011	36.12	36.30	35.54	35.83	2,743,105	-0.52(-1.43%)
May 16, 2011	36.57	37.06	36.23	36.35	2,350,592	-0.44(-1.20%)
May 13, 2011	37.00	37.37	36.66	36.79	3,644,056	-0.13(-0.34%)
May 12, 2011	37.12	37.39	36.57	36.92	3,063,501	-0.38(-1.03%)
May 11, 2011	37.98	38.03	37.19	37.30	3,621,042	-0.76(-1.99%)
May 10, 2011	37.37	38.20	37.33	38.06	5,262,852	+0.79(+2.11%)
May 09, 2011	36.45	37.31	36.35	37.27	3,206,217	+0.86(+2.37%)
May 06, 2011	36.25	36.83	36.22	36.41	3,647,531	+0.71(+1.98%)
May 05, 2011	35.70	36.40	35.53	35.70	5,045,491	-0.19(-0.53%)
May 04, 2011	36.46	36.62	35.75	35.89	4,269,916	-0.43(-1.18%)
May 03, 2011	36.94	37.07	35.95	36.32	4,112,371	-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.