Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	29.93	30.14	29.49	30.03	2,655	+0.94(+3.23%)
Jul 28, 2011	29.09	29.09	29.09	29.09	500	+0.39(+1.36%)
Jul 27, 2011	28.70	28.70	28.70	28.70	100	+0.25(+0.88%)
Jul 26, 2011	28.45	28.45	28.45	28.45	160	-0.45(-1.56%)
Jul 25, 2011	29.18	29.18	28.90	28.90	800	+0.19(+0.66%)
Jul 22, 2011	28.79	28.79	28.71	28.71	1,200	-0.67(-2.28%)
Jul 20, 2011	29.38	29.38	29.38	29.38	0	+0.38(+1.31%)
Jul 19, 2011	29.04	29.04	28.75	29.00	4,670	-1.78(-5.78%)
Jul 18, 2011	30.41	30.78	30.41	30.78	3,150	+1.27(+4.30%)
Jul 15, 2011	29.49	29.95	29.25	29.51	12,800	-1.16(-3.78%)
Jul 14, 2011	29.22	30.67	29.22	30.67	2,070	+1.67(+5.76%)
Jul 13, 2011	28.17	29.54	28.17	29.00	4,350	-1.66(-5.41%)
Jul 12, 2011	31.11	32.58	30.22	30.66	8,972	-1.01(-3.19%)
Jul 11, 2011	32.09	32.09	31.40	31.67	1,400	+0.38(+1.20%)
Jul 08, 2011	30.91	31.29	30.91	31.29	1,960	+0.73(+2.40%)
Jul 07, 2011	30.57	30.57	30.56	30.56	900	-1.29(-4.05%)
Jul 06, 2011	31.78	32.20	29.73	31.85	62,503	-0.18(-0.56%)
Jul 05, 2011	32.76	32.76	32.03	32.03	4,620	-1.27(-3.81%)
Jul 01, 2011	33.80	33.80	33.25	33.30	523	+0.20(+0.62%)
Jun 30, 2011	32.06	33.10	30.07	33.10	3,147	+0.82(+2.53%)
Jun 29, 2011	32.64	32.75	31.92	32.28	4,150	-0.86(-2.60%)
Jun 28, 2011	33.80	33.80	32.71	33.14	13,234	-0.86(-2.53%)
Jun 27, 2011	34.40	34.80	33.79	34.00	7,689	+0.00(+0.00%)
Jun 24, 2011	33.43	34.22	33.43	34.00	9,505	+0.71(+2.13%)
Jun 23, 2011	33.21	33.97	33.21	33.29	27,872	+1.59(+5.00%)
Jun 22, 2011	31.70	32.30	29.04	31.70	3,000	-0.11(-0.33%)
Jun 21, 2011	31.36	31.90	31.30	31.81	3,500	+0.04(+0.13%)
Jun 20, 2011	31.69	31.77	31.68	31.77	2,174	-0.05(-0.15%)
Jun 17, 2011	31.50	32.44	31.13	31.82	67,726	+0.56(+1.78%)
Jun 16, 2011	31.26	31.47	30.71	31.26	3,900	+0.52(+1.69%)
Jun 15, 2011	29.15	31.47	29.15	30.74	12,852	+1.70(+5.84%)
Jun 14, 2011	29.50	29.71	29.04	29.04	775	-0.40(-1.35%)
Jun 13, 2011	28.83	29.69	28.83	29.44	2,895	+0.44(+1.52%)
Jun 10, 2011	28.61	29.23	28.61	29.00	7,094	+1.21(+4.35%)
Jun 09, 2011	28.01	28.01	26.07	27.79	6,300	-0.64(-2.24%)
Jun 08, 2011	28.25	28.61	28.25	28.43	2,572	-0.64(-2.22%)
Jun 07, 2011	29.20	29.20	28.85	29.07	1,800	-0.43(-1.46%)
Jun 06, 2011	29.15	29.50	28.93	29.50	4,590	+0.79(+2.75%)
Jun 02, 2011	28.71	28.71	28.71	28.71	0	-1.18(-3.95%)
May 24, 2011	29.71	29.90	28.77	29.89	2,410	-0.38(-1.26%)
May 23, 2011	30.41	31.04	29.96	30.27	5,700	+0.87(+2.96%)
May 20, 2011	30.58	30.98	29.40	29.40	3,982	-0.55(-1.83%)
May 19, 2011	29.15	29.95	29.15	29.95	1,900	+0.53(+1.79%)
May 18, 2011	30.10	30.11	28.71	29.42	35,841	-1.28(-4.17%)
May 17, 2011	31.72	31.72	30.30	30.70	7,974	-0.17(-0.55%)
May 16, 2011	30.33	30.87	29.96	30.87	6,678	+0.59(+1.95%)
May 13, 2011	30.37	30.87	29.38	30.28	9,890	+0.14(+0.46%)
May 12, 2011	31.12	31.26	30.11	30.14	28,254	-0.45(-1.46%)
May 11, 2011	29.98	31.86	28.95	30.59	10,007	+1.89(+6.57%)
May 10, 2011	28.60	29.00	28.50	28.70	10,853	+0.10(+0.35%)
May 09, 2011	29.82	29.82	28.59	28.60	2,485	-1.65(-5.45%)
May 06, 2011	30.60	30.61	29.12	30.25	13,206	-0.63(-2.04%)
May 05, 2011	28.89	31.44	28.00	30.88	33,448	+3.73(+13.74%)
May 04, 2011	26.97	27.22	25.97	27.15	5,386	+0.65(+2.45%)
May 03, 2011	26.25	26.65	26.00	26.50	1,541	+0.64(+2.47%)

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.