Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	35.73	36.19	35.66	36.06	4,038	+0.08(+0.24%)
Jul 28, 2011	36.15	36.44	35.98	35.98	4,142	-0.34(-0.93%)
Jul 27, 2011	37.10	37.10	36.31	36.32	6,930	-1.12(-3.00%)
Jul 26, 2011	37.24	37.48	37.19	37.44	3,377	-0.15(-0.40%)
Jul 25, 2011	37.37	37.64	37.25	37.59	5,916	-0.20(-0.52%)
Jul 22, 2011	37.82	37.82	37.79	37.79	3,929	+0.27(+0.72%)
Jul 21, 2011	37.45	37.59	37.31	37.52	3,474	+0.76(+2.07%)
Jul 20, 2011	36.70	36.77	36.67	36.76	4,478	+0.28(+0.76%)
Jul 19, 2011	36.26	36.51	36.24	36.48	1,633	+0.82(+2.30%)
Jul 18, 2011	35.93	35.93	35.52	35.66	3,807	-0.69(-1.91%)
Jul 15, 2011	36.38	36.38	36.17	36.35	2,823	+0.03(+0.09%)
Jul 14, 2011	36.51	36.51	36.21	36.32	3,215	-0.31(-0.85%)
Jul 13, 2011	36.61	37.16	36.61	36.63	12,384	+0.36(+0.98%)
Jul 12, 2011	36.18	36.46	36.18	36.28	5,346	-0.09(-0.24%)
Jul 11, 2011	36.98	36.98	36.32	36.36	11,924	-1.44(-3.82%)
Jul 08, 2011	37.76	37.81	37.50	37.81	1,852	-0.63(-1.65%)
Jul 07, 2011	38.19	38.45	38.18	38.44	8,455	+0.64(+1.69%)
Jul 06, 2011	37.69	37.83	37.59	37.80	1,893	-0.13(-0.35%)
Jul 05, 2011	38.22	38.22	37.93	37.93	1,185	-0.59(-1.53%)
Jul 01, 2011	38.31	38.52	37.79	38.52	9,631	+0.36(+0.95%)
Jun 30, 2011	37.63	38.16	37.63	38.16	6,554	+0.93(+2.50%)
Jun 29, 2011	37.03	37.30	37.03	37.23	20,170	+0.64(+1.76%)
Jun 28, 2011	36.17	36.59	36.17	36.59	26,965	+0.41(+1.12%)
Jun 27, 2011	35.93	36.28	35.85	36.18	26,161	+0.20(+0.56%)
Jun 24, 2011	36.28	36.31	35.98	35.98	8,891	-0.13(-0.35%)
Jun 23, 2011	35.94	36.13	35.93	36.11	6,561	-0.70(-1.91%)
Jun 22, 2011	36.99	37.21	36.79	36.81	20,534	-0.37(-0.98%)
Jun 21, 2011	36.98	37.20	36.92	37.17	8,555	+0.49(+1.32%)
Jun 20, 2011	36.70	36.70	36.54	36.69	4,293	-0.05(-0.14%)
Jun 17, 2011	37.05	37.05	36.72	36.74	8,100	-0.06(-0.16%)
Jun 16, 2011	36.81	37.00	36.47	36.80	7,790	-0.15(-0.41%)
Jun 15, 2011	37.59	37.62	36.80	36.95	20,643	-1.35(-3.53%)
Jun 14, 2011	37.87	38.38	37.87	38.30	7,028	+0.82(+2.19%)
Jun 13, 2011	37.58	37.70	37.20	37.48	8,370	+0.06(+0.16%)
Jun 10, 2011	38.16	38.16	37.32	37.43	7,805	-0.98(-2.55%)
Jun 09, 2011	38.00	38.57	37.96	38.40	4,099	+0.45(+1.17%)
Jun 08, 2011	38.19	38.35	37.96	37.96	7,899	-0.61(-1.58%)
Jun 07, 2011	38.65	38.85	38.57	38.57	5,302	+0.31(+0.81%)
Jun 06, 2011	38.52	38.52	38.17	38.25	2,144	-0.55(-1.42%)
Jun 03, 2011	38.50	39.04	38.50	38.80	5,823	+0.69(+1.81%)
May 24, 2011	38.47	38.47	37.98	38.12	62,998	+0.11(+0.30%)
May 23, 2011	38.26	38.26	37.76	38.00	39,718	-1.19(-3.04%)
May 20, 2011	39.37	39.40	38.89	39.19	13,473	-0.29(-0.73%)
May 19, 2011	39.56	39.56	39.10	39.48	43,105	+0.19(+0.47%)
May 18, 2011	38.89	39.43	38.89	39.29	38,786	+0.34(+0.86%)
May 17, 2011	38.95	39.07	38.63	38.96	41,743	-0.23(-0.58%)
May 16, 2011	39.21	39.63	39.12	39.18	21,867	+0.05(+0.13%)
May 13, 2011	39.65	39.76	39.00	39.13	19,489	-1.02(-2.53%)
May 12, 2011	39.99	40.29	39.68	40.15	9,386	-0.05(-0.13%)
May 11, 2011	40.70	40.70	40.01	40.20	15,570	-0.71(-1.74%)
May 10, 2011	40.40	40.93	40.39	40.91	11,190	+0.60(+1.50%)
May 09, 2011	40.07	40.33	39.83	40.31	5,216	+0.31(+0.76%)
May 06, 2011	40.49	40.75	39.78	40.00	6,439	-0.01(-0.02%)
May 05, 2011	40.18	40.35	39.75	40.01	27,929	-0.67(-1.64%)
May 04, 2011	41.41	41.50	40.58	40.68	8,499	-0.86(-2.08%)
May 03, 2011	41.74	41.74	41.33	41.54	9,421	-0.30(-0.73%)

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.