Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	28.00	28.35	27.76	28.14	54,327,948	-0.16(-0.57%)
Jul 28, 2011	28.31	28.69	28.26	28.30	33,592,204	+0.01(+0.02%)
Jul 27, 2011	28.66	28.80	28.24	28.29	46,508,024	-0.54(-1.86%)
Jul 26, 2011	28.87	29.07	28.73	28.83	35,001,412	-0.17(-0.60%)
Jul 25, 2011	28.89	29.16	28.73	29.00	32,376,042	-0.35(-1.18%)
Jul 22, 2011	29.41	29.44	29.05	29.35	28,727,942	-0.07(-0.24%)
Jul 21, 2011	28.92	29.60	28.68	29.42	65,544,484	+0.93(+3.25%)
Jul 20, 2011	28.31	28.77	28.26	28.50	44,904,324	+0.40(+1.41%)
Jul 19, 2011	27.77	28.17	27.63	28.10	50,069,328	+0.39(+1.41%)
Jul 18, 2011	27.68	27.83	27.08	27.71	68,424,776	-0.10(-0.37%)
Jul 15, 2011	28.25	28.35	27.48	27.81	66,915,708	-0.26(-0.92%)
Jul 14, 2011	28.65	28.69	28.03	28.07	93,901,464	+0.51(+1.84%)
Jul 13, 2011	27.60	28.09	27.42	27.56	48,865,192	+0.16(+0.58%)
Jul 12, 2011	27.30	27.91	27.30	27.40	48,569,112	-0.03(-0.10%)
Jul 11, 2011	28.34	27.98	27.33	27.43	55,077,292	-0.91(-3.22%)
Jul 08, 2011	28.32	28.50	28.22	28.34	29,729,692	-0.40(-1.40%)
Jul 07, 2011	28.66	29.07	28.59	28.75	41,038,852	+0.53(+1.87%)
Jul 06, 2011	28.24	28.28	27.95	28.22	34,250,964	-0.33(-1.15%)
Jul 05, 2011	28.88	28.88	28.50	28.54	34,217,572	-0.38(-1.32%)
Jul 01, 2011	28.39	29.02	28.36	28.93	46,193,344	+0.62(+2.19%)
Jun 30, 2011	28.16	28.40	27.91	28.31	40,494,572	+0.34(+1.21%)
Jun 29, 2011	27.69	28.05	27.60	27.97	64,756,024	+0.63(+2.30%)
Jun 28, 2011	27.71	27.71	27.13	27.34	60,076,044	-0.24(-0.85%)
Jun 27, 2011	27.24	27.73	27.19	27.58	44,303,608	+0.27(+0.99%)
Jun 24, 2011	27.69	27.78	27.27	27.31	52,271,180	-0.40(-1.45%)
Jun 23, 2011	27.74	27.83	27.40	27.71	69,866,088	-0.43(-1.52%)
Jun 22, 2011	28.12	28.72	27.99	28.14	39,498,560	-0.15(-0.54%)
Jun 21, 2011	28.13	28.51	27.83	28.29	49,520,424	+0.30(+1.06%)
Jun 20, 2011	27.89	28.03	27.84	27.99	31,188,444	-0.22(-0.78%)
Jun 17, 2011	28.25	28.39	28.03	28.21	46,314,080	+0.30(+1.09%)
Jun 16, 2011	28.09	28.15	27.45	27.91	72,769,376	-0.22(-0.79%)
Jun 15, 2011	28.36	28.63	27.83	28.13	53,997,056	-0.64(-2.22%)
Jun 14, 2011	29.13	29.35	28.68	28.77	46,428,972	-0.04(-0.16%)
Jun 13, 2011	28.55	28.92	28.16	28.81	45,942,508	+0.43(+1.51%)
Jun 10, 2011	28.07	28.70	27.73	28.38	70,210,264	+0.05(+0.17%)
Jun 09, 2011	28.07	28.52	28.03	28.34	43,505,932	+0.41(+1.46%)
Jun 08, 2011	28.06	28.40	27.80	27.93	56,240,068	-0.23(-0.81%)
Jun 07, 2011	28.29	28.56	28.11	28.16	52,557,036	+0.13(+0.47%)
Jun 06, 2011	28.42	28.52	27.91	28.02	59,172,932	-0.72(-2.50%)
Jun 03, 2011	28.41	29.21	28.36	28.74	46,044,372	-0.53(-1.82%)
May 24, 2011	29.57	29.68	28.83	29.28	57,618,892	-0.15(-0.49%)
May 23, 2011	29.32	29.66	29.25	29.42	46,727,996	-0.40(-1.34%)
May 20, 2011	30.31	30.49	29.79	29.82	43,316,828	-0.60(-1.98%)
May 19, 2011	30.65	30.67	30.25	30.42	28,163,362	-0.06(-0.18%)
May 18, 2011	30.23	30.59	30.02	30.48	35,249,156	+0.19(+0.62%)
May 17, 2011	29.51	30.44	29.49	30.29	52,489,904	+0.64(+2.17%)
May 16, 2011	29.71	30.06	29.54	29.65	50,554,464	-0.19(-0.63%)
May 13, 2011	30.47	30.49	29.72	29.84	47,584,444	-0.65(-2.13%)
May 12, 2011	30.49	30.65	30.11	30.49	42,734,036	-0.10(-0.32%)
May 11, 2011	31.13	31.14	30.50	30.58	45,650,068	-0.64(-2.06%)
May 10, 2011	31.16	31.46	31.10	31.23	32,638,650	+0.14(+0.44%)
May 09, 2011	30.94	31.19	30.65	31.09	32,676,182	-0.06(-0.18%)
May 06, 2011	31.44	31.61	30.95	31.14	38,117,244	-0.09(-0.29%)
May 05, 2011	31.28	31.61	31.11	31.23	37,835,740	-0.23(-0.73%)
May 04, 2011	31.79	31.83	31.31	31.46	32,882,200	-0.29(-0.91%)
May 03, 2011	31.08	31.86	31.02	31.75	43,430,064	+0.51(+1.64%)

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.