Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	33.48	34.32	33.33	33.66	14,510,837	-0.36(-1.07%)
Jul 28, 2011	34.39	34.56	33.83	34.02	17,843,598	-0.56(-1.61%)
Jul 27, 2011	35.34	35.76	34.31	34.58	21,308,266	-2.48(-6.70%)
Jul 26, 2011	37.77	37.78	36.99	37.06	8,267,485	-0.84(-2.23%)
Jul 25, 2011	37.45	38.16	37.29	37.91	5,466,600	+0.12(+0.33%)
Jul 22, 2011	38.32	38.41	37.69	37.78	8,822,082	-0.60(-1.55%)
Jul 21, 2011	38.43	38.77	38.18	38.38	6,348,721	+0.16(+0.41%)
Jul 20, 2011	38.36	38.37	37.89	38.22	4,862,813	+0.19(+0.49%)
Jul 19, 2011	37.70	38.13	37.69	38.04	6,002,168	+0.42(+1.11%)
Jul 18, 2011	37.96	37.96	37.43	37.62	5,332,627	-0.35(-0.92%)
Jul 15, 2011	38.29	38.29	37.49	37.97	7,620,067	-0.16(-0.41%)
Jul 14, 2011	38.51	38.61	37.88	38.12	7,698,598	-0.32(-0.82%)
Jul 13, 2011	38.73	38.95	38.30	38.44	6,341,818	-0.08(-0.21%)
Jul 12, 2011	38.59	38.70	38.35	38.52	7,025,902	-0.12(-0.32%)
Jul 11, 2011	38.66	38.87	38.54	38.65	6,442,707	-0.57(-1.45%)
Jul 08, 2011	39.40	39.54	39.01	39.22	8,802,746	-0.66(-1.65%)
Jul 07, 2011	39.96	40.09	39.65	39.87	5,832,713	+0.35(+0.88%)
Jul 06, 2011	39.19	39.66	39.06	39.52	7,473,791	+0.33(+0.84%)
Jul 05, 2011	39.50	39.51	39.07	39.19	8,510,598	+0.05(+0.12%)
Jul 01, 2011	38.32	39.24	38.19	39.15	6,253,245	+0.58(+1.49%)
Jun 30, 2011	37.78	38.58	37.78	38.57	8,287,741	+0.91(+2.40%)
Jun 29, 2011	37.75	37.87	37.47	37.67	6,210,064	+0.10(+0.27%)
Jun 28, 2011	37.04	37.56	36.75	37.56	7,727,455	+0.62(+1.69%)
Jun 27, 2011	36.79	37.14	36.51	36.94	6,072,512	+0.21(+0.56%)
Jun 24, 2011	36.99	37.20	36.65	36.73	6,643,251	-0.25(-0.69%)
Jun 23, 2011	35.93	37.01	35.93	36.99	8,278,213	+0.37(+1.01%)
Jun 22, 2011	36.74	37.01	36.60	36.62	5,090,875	-0.36(-0.96%)
Jun 21, 2011	36.45	37.03	36.45	36.97	7,595,155	+0.75(+2.06%)
Jun 20, 2011	36.13	36.33	36.08	36.23	6,565,665	+0.53(+1.48%)
Jun 17, 2011	36.09	36.36	35.57	35.70	10,461,471	-0.30(-0.84%)
Jun 16, 2011	35.63	36.06	35.47	36.00	8,810,313	+0.43(+1.20%)
Jun 15, 2011	35.72	36.18	35.52	35.57	10,041,781	-0.53(-1.48%)
Jun 14, 2011	35.51	36.29	35.50	36.11	8,640,001	+0.99(+2.83%)
Jun 13, 2011	35.29	35.55	34.97	35.11	6,350,901	-0.11(-0.31%)
Jun 10, 2011	35.35	35.45	34.95	35.22	7,689,724	-0.22(-0.62%)
Jun 09, 2011	35.26	35.68	35.15	35.44	6,704,562	+0.18(+0.51%)
Jun 08, 2011	35.18	35.51	34.97	35.27	9,330,202	-0.01(-0.02%)
Jun 07, 2011	35.40	35.55	35.22	35.27	6,586,583	+0.06(+0.18%)
Jun 06, 2011	35.03	35.41	35.03	35.21	6,532,762	+0.09(+0.25%)
Jun 03, 2011	35.06	35.37	34.86	35.12	8,822,312	-1.46(-3.99%)
May 24, 2011	37.12	37.16	36.48	36.58	7,948,338	-0.38(-1.02%)
May 23, 2011	36.62	37.21	36.49	36.96	7,711,461	-0.13(-0.35%)
May 20, 2011	37.45	37.48	36.81	37.09	8,861,063	-0.36(-0.95%)
May 19, 2011	37.40	37.71	36.96	37.45	8,930,962	+0.37(+1.00%)
May 18, 2011	36.22	37.19	35.98	37.08	11,081,133	+0.86(+2.37%)
May 17, 2011	36.36	36.55	36.05	36.22	11,296,929	-0.25(-0.68%)
May 16, 2011	36.64	36.84	36.41	36.47	8,572,308	-0.24(-0.65%)
May 13, 2011	37.27	37.39	36.42	36.71	12,110,094	-0.49(-1.31%)
May 12, 2011	37.10	37.40	36.68	37.19	9,523,756	-0.17(-0.46%)
May 11, 2011	37.88	37.89	37.29	37.36	9,963,791	-0.37(-0.97%)
May 10, 2011	38.51	38.51	37.71	37.73	11,314,010	-0.55(-1.44%)
May 09, 2011	38.04	38.49	37.55	38.28	6,391,186	+0.35(+0.93%)
May 06, 2011	38.24	38.50	37.75	37.93	9,933,400	+0.43(+1.14%)
May 05, 2011	37.89	38.21	37.19	37.50	11,836,968	-0.55(-1.45%)
May 04, 2011	38.77	39.13	37.96	38.05	13,134,032	-0.72(-1.85%)
May 03, 2011	40.12	40.20	38.68	38.77	19,046,124	-2.67(-6.45%)

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.