Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	33.57	34.25	33.35	34.03	1,319,585	+0.16(+0.46%)
Jul 28, 2011	33.67	34.56	33.67	33.87	2,772,884	+0.06(+0.17%)
Jul 27, 2011	34.62	34.62	33.69	33.81	4,924,919	-0.97(-2.80%)
Jul 26, 2011	35.13	35.13	34.73	34.79	949,978	-0.37(-1.06%)
Jul 25, 2011	35.45	35.54	35.13	35.16	433,606	-0.59(-1.64%)
Jul 22, 2011	35.72	35.82	35.51	35.75	419,290	+0.17(+0.48%)
Jul 21, 2011	35.16	35.70	35.16	35.58	1,429,340	+0.52(+1.49%)
Jul 20, 2011	35.42	35.47	34.89	35.06	442,875	-0.32(-0.92%)
Jul 19, 2011	34.99	35.38	34.85	35.38	4,319,024	+0.61(+1.75%)
Jul 18, 2011	35.00	35.08	34.43	34.77	3,563,967	-0.40(-1.14%)
Jul 15, 2011	35.25	35.27	34.97	35.17	716,319	-0.07(-0.20%)
Jul 14, 2011	35.52	35.86	35.15	35.24	1,639,698	-0.23(-0.65%)
Jul 13, 2011	35.34	35.79	35.33	35.47	1,825,568	+0.27(+0.77%)
Jul 12, 2011	35.06	35.52	35.04	35.20	1,207,674	-0.03(-0.07%)
Jul 11, 2011	35.73	35.73	35.10	35.22	3,505,375	-0.67(-1.88%)
Jul 08, 2011	35.56	35.92	35.56	35.90	772,752	+0.05(+0.14%)
Jul 07, 2011	36.03	36.03	35.53	35.85	727,765	+0.25(+0.70%)
Jul 06, 2011	35.44	35.67	35.38	35.60	793,986	+0.18(+0.50%)
Jul 05, 2011	35.37	35.43	35.19	35.42	1,830,978	+0.14(+0.41%)
Jul 01, 2011	34.78	35.31	34.77	35.28	1,110,442	+0.34(+0.98%)
Jun 30, 2011	35.03	35.08	34.89	34.94	1,111,947	+0.07(+0.21%)
Jun 29, 2011	34.97	34.97	34.58	34.86	2,269,310	+0.12(+0.35%)
Jun 28, 2011	34.15	34.83	34.07	34.74	3,741,318	+0.60(+1.75%)
Jun 27, 2011	33.76	34.16	33.59	34.15	1,257,784	+0.30(+0.89%)
Jun 24, 2011	34.07	34.07	33.63	33.84	864,455	-0.25(-0.74%)
Jun 23, 2011	33.54	34.11	33.27	34.10	2,121,143	+0.19(+0.55%)
Jun 22, 2011	33.84	34.16	33.80	33.91	799,879	-0.11(-0.33%)
Jun 21, 2011	33.86	34.07	33.61	34.02	1,690,395	+0.44(+1.31%)
Jun 20, 2011	33.61	33.73	33.24	33.58	656,154	+0.30(+0.90%)
Jun 17, 2011	33.66	33.80	33.23	33.28	2,016,016	-0.23(-0.67%)
Jun 16, 2011	33.61	33.81	33.21	33.51	1,501,384	-0.15(-0.44%)
Jun 15, 2011	33.80	34.27	33.64	33.66	1,917,664	-0.38(-1.13%)
Jun 14, 2011	34.15	34.18	33.81	34.04	1,182,892	+0.30(+0.88%)
Jun 13, 2011	33.79	34.13	33.65	33.74	1,920,082	-0.09(-0.28%)
Jun 10, 2011	34.39	34.42	33.84	33.84	3,606,469	-0.66(-1.90%)
Jun 09, 2011	34.56	34.83	34.23	34.49	1,564,107	-0.09(-0.27%)
Jun 08, 2011	34.77	34.96	34.48	34.58	1,631,721	-0.15(-0.42%)
Jun 07, 2011	34.48	34.91	34.42	34.73	1,356,582	+0.41(+1.19%)
Jun 06, 2011	34.87	34.94	34.30	34.32	1,837,994	-0.63(-1.79%)
Jun 03, 2011	34.96	35.31	34.86	34.95	1,170,188	+0.17(+0.48%)
May 24, 2011	35.28	35.28	34.77	34.78	1,369,998	-0.14(-0.39%)
May 23, 2011	35.35	35.35	34.70	34.92	1,046,272	-0.54(-1.52%)
May 20, 2011	35.31	35.62	35.15	35.46	1,158,446	+0.10(+0.30%)
May 19, 2011	35.72	35.72	35.11	35.35	1,418,261	-0.18(-0.51%)
May 18, 2011	35.28	35.57	35.11	35.53	380,286	+0.30(+0.86%)
May 17, 2011	34.90	35.25	34.85	35.23	1,006,316	+0.08(+0.21%)
May 16, 2011	35.56	35.61	35.13	35.15	1,207,405	-0.53(-1.50%)
May 13, 2011	35.94	36.04	35.54	35.69	1,268,473	-0.18(-0.50%)
May 12, 2011	35.20	35.90	35.05	35.87	1,800,120	+0.47(+1.34%)
May 11, 2011	35.70	35.70	35.11	35.39	3,663,317	-0.22(-0.62%)
May 10, 2011	35.46	35.64	35.23	35.61	2,287,732	+0.19(+0.53%)
May 09, 2011	35.04	35.50	34.96	35.42	1,043,546	+0.56(+1.60%)
May 06, 2011	34.63	35.18	34.63	34.87	1,196,683	+0.47(+1.37%)
May 05, 2011	34.75	34.85	34.32	34.39	1,063,809	-0.47(-1.33%)
May 04, 2011	35.10	35.32	34.63	34.86	4,344,941	-0.26(-0.73%)
May 03, 2011	35.24	35.45	34.92	35.12	1,002,042	-0.30(-0.84%)

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.