Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	35.31	36.48	35.15	35.99	7,621,301	+0.23(+0.65%)
Jul 28, 2011	35.86	36.80	35.55	35.76	8,779,797	-0.07(-0.20%)
Jul 27, 2011	36.88	37.09	35.78	35.83	11,613,677	-0.73(-1.99%)
Jul 26, 2011	38.58	38.58	36.29	36.56	24,522,338	-3.30(-8.29%)
Jul 25, 2011	39.76	40.24	39.62	39.87	5,803,355	-0.47(-1.16%)
Jul 22, 2011	40.14	40.50	39.66	40.33	5,009,067	+0.14(+0.36%)
Jul 21, 2011	39.20	40.37	38.93	40.19	7,306,584	+1.15(+2.95%)
Jul 20, 2011	38.87	39.33	38.43	39.04	5,928,277	+0.40(+1.03%)
Jul 19, 2011	38.25	38.66	37.95	38.64	7,952,122	+0.69(+1.83%)
Jul 18, 2011	38.63	39.02	37.65	37.95	8,365,805	-0.77(-1.98%)
Jul 15, 2011	38.70	38.96	38.37	38.71	8,810,482	+0.21(+0.54%)
Jul 14, 2011	39.84	39.84	37.89	38.51	13,175,369	-1.17(-2.95%)
Jul 13, 2011	39.16	40.28	38.99	39.68	7,725,702	+0.85(+2.18%)
Jul 12, 2011	38.98	39.42	38.61	38.83	7,079,111	-0.36(-0.92%)
Jul 11, 2011	39.81	39.98	39.04	39.19	7,803,506	-1.37(-3.37%)
Jul 08, 2011	40.39	40.78	40.03	40.56	7,109,907	-0.71(-1.72%)
Jul 07, 2011	41.31	41.55	40.82	41.27	8,021,743	+0.56(+1.37%)
Jul 06, 2011	41.80	41.94	40.46	40.71	12,333,763	-1.46(-3.46%)
Jul 05, 2011	42.12	42.60	41.67	42.17	7,057,309	-0.05(-0.13%)
Jul 01, 2011	41.40	42.34	41.01	42.22	7,872,317	+0.78(+1.89%)
Jun 30, 2011	41.40	42.02	41.10	41.44	9,541,615	+0.17(+0.41%)
Jun 29, 2011	39.96	41.71	39.88	41.27	19,097,942	+2.29(+5.86%)
Jun 28, 2011	38.01	38.99	37.90	38.98	8,142,562	+1.13(+3.00%)
Jun 27, 2011	37.48	38.05	36.90	37.85	6,410,176	+0.21(+0.55%)
Jun 24, 2011	38.94	39.13	37.52	37.64	8,698,060	-1.16(-2.99%)
Jun 23, 2011	37.76	38.81	37.52	38.80	9,490,090	+0.46(+1.20%)
Jun 22, 2011	37.86	38.97	37.71	38.34	7,626,386	+0.42(+1.12%)
Jun 21, 2011	37.62	38.25	37.56	37.92	7,342,325	+0.59(+1.59%)
Jun 20, 2011	37.13	37.46	37.09	37.33	6,252,206	+0.36(+0.97%)
Jun 17, 2011	37.88	37.92	36.90	36.97	8,867,776	-0.53(-1.42%)
Jun 16, 2011	38.11	38.25	36.99	37.50	10,540,802	-0.78(-2.05%)
Jun 15, 2011	38.71	39.42	38.05	38.28	11,016,913	-0.59(-1.53%)
Jun 14, 2011	38.52	39.02	38.08	38.88	7,733,564	+0.93(+2.44%)
Jun 13, 2011	39.12	39.17	37.51	37.95	9,443,165	-1.05(-2.70%)
Jun 10, 2011	38.31	39.47	38.31	39.00	11,520,293	+0.55(+1.43%)
Jun 09, 2011	37.94	38.96	37.80	38.45	6,715,360	+0.60(+1.59%)
Jun 08, 2011	38.31	38.78	37.73	37.85	8,602,805	-0.72(-1.87%)
Jun 07, 2011	38.91	39.14	38.52	38.57	5,253,558	-0.02(-0.05%)
Jun 06, 2011	38.93	39.46	38.46	38.59	6,029,174	-0.38(-0.97%)
Jun 03, 2011	39.14	39.63	38.88	38.97	7,620,735	-0.85(-2.13%)
May 24, 2011	40.20	40.59	39.74	39.81	6,437,060	+0.03(+0.07%)
May 23, 2011	39.84	40.00	39.48	39.78	8,291,391	-0.68(-1.69%)
May 20, 2011	40.82	40.99	40.23	40.47	8,716,554	-0.43(-1.06%)
May 19, 2011	41.34	41.67	40.67	40.90	9,438,709	-0.21(-0.50%)
May 18, 2011	40.55	41.40	40.27	41.11	7,077,978	+0.61(+1.51%)
May 17, 2011	40.29	40.77	39.74	40.50	7,899,321	+0.09(+0.22%)
May 16, 2011	40.03	41.37	40.01	40.41	7,599,492	+0.22(+0.54%)
May 13, 2011	41.00	41.13	40.02	40.19	10,173,175	-0.86(-2.08%)
May 12, 2011	41.00	41.58	40.81	41.04	8,681,923	-0.06(-0.15%)
May 11, 2011	42.16	42.21	40.86	41.11	9,993,091	-0.97(-2.31%)
May 10, 2011	42.56	42.65	41.46	42.08	8,453,190	+0.09(+0.21%)
May 09, 2011	41.70	42.39	41.51	41.99	8,672,496	+0.94(+2.28%)
May 06, 2011	42.22	42.32	40.70	41.05	10,740,804	-0.41(-1.00%)
May 05, 2011	41.65	42.16	41.24	41.47	10,433,832	-0.61(-1.45%)
May 04, 2011	42.69	42.69	41.85	42.08	9,668,099	-0.61(-1.43%)
May 03, 2011	41.96	43.13	41.95	42.69	10,287,965	+0.62(+1.47%)

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.