Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	34.49	35.03	33.72	34.30	4,711,642	-0.49(-1.42%)
Jul 28, 2011	34.56	35.42	34.18	34.79	4,079,668	+0.15(+0.42%)
Jul 27, 2011	36.53	36.60	34.44	34.65	6,512,320	-1.96(-5.36%)
Jul 26, 2011	37.12	37.12	36.47	36.61	2,872,696	-0.32(-0.86%)
Jul 25, 2011	36.13	37.39	36.11	36.93	4,675,984	+0.31(+0.83%)
Jul 22, 2011	36.61	36.76	36.47	36.62	3,072,189	-0.44(-1.18%)
Jul 21, 2011	36.89	37.37	36.36	37.06	6,005,429	+0.37(+1.02%)
Jul 20, 2011	36.98	37.03	36.30	36.69	3,828,129	+0.09(+0.25%)
Jul 19, 2011	36.30	36.87	36.29	36.60	4,386,718	+1.05(+2.97%)
Jul 18, 2011	36.08	36.24	35.29	35.54	3,521,002	-0.83(-2.27%)
Jul 15, 2011	35.82	36.40	35.52	36.37	4,196,571	+1.25(+3.56%)
Jul 14, 2011	36.25	36.42	34.96	35.12	4,782,368	-0.86(-2.39%)
Jul 13, 2011	35.88	36.69	35.57	35.98	5,454,487	+0.75(+2.13%)
Jul 12, 2011	35.41	35.99	35.14	35.23	4,356,446	-0.44(-1.24%)
Jul 11, 2011	35.45	35.73	34.72	35.67	5,181,131	-0.60(-1.64%)
Jul 08, 2011	36.17	36.56	35.69	36.27	4,791,058	-0.62(-1.69%)
Jul 07, 2011	36.85	37.09	36.35	36.90	4,075,369	+0.73(+2.01%)
Jul 06, 2011	36.06	36.64	35.85	36.17	3,858,755	-0.45(-1.23%)
Jul 05, 2011	36.85	36.97	36.25	36.62	4,763,791	+0.37(+1.01%)
Jul 01, 2011	35.26	36.51	34.93	36.25	4,289,723	+1.05(+2.98%)
Jun 30, 2011	35.11	35.47	34.92	35.20	3,776,582	+0.49(+1.42%)
Jun 29, 2011	34.12	35.04	33.89	34.71	5,942,284	+1.30(+3.90%)
Jun 28, 2011	32.59	33.61	32.52	33.41	3,956,984	+1.14(+3.55%)
Jun 27, 2011	31.75	32.43	31.69	32.26	3,071,991	+0.01(+0.02%)
Jun 24, 2011	32.75	32.89	31.83	32.25	4,685,184	-0.08(-0.24%)
Jun 23, 2011	30.73	32.40	30.44	32.33	5,619,614	+0.84(+2.67%)
Jun 22, 2011	31.72	32.32	31.46	31.49	4,828,006	-0.93(-2.87%)
Jun 21, 2011	30.99	32.48	30.73	32.42	6,814,370	+1.89(+6.20%)
Jun 20, 2011	30.52	30.80	30.42	30.53	6,195,282	-0.42(-1.37%)
Jun 17, 2011	31.78	31.83	30.91	30.95	7,838,548	+0.11(+0.36%)
Jun 16, 2011	31.90	31.98	30.67	30.84	7,763,535	-1.32(-4.10%)
Jun 15, 2011	32.47	33.18	32.06	32.16	5,911,533	-0.90(-2.73%)
Jun 14, 2011	32.79	33.41	32.74	33.06	4,309,437	+1.14(+3.56%)
Jun 13, 2011	32.42	32.80	31.70	31.92	4,516,769	+0.03(+0.11%)
Jun 10, 2011	32.92	33.15	31.70	31.89	5,441,656	-1.42(-4.26%)
Jun 09, 2011	32.62	33.43	32.42	33.30	2,786,940	+0.72(+2.21%)
Jun 08, 2011	32.86	32.98	32.39	32.59	4,681,549	-0.51(-1.55%)
Jun 07, 2011	33.75	33.95	33.07	33.10	4,148,074	-0.26(-0.78%)
Jun 06, 2011	34.42	34.70	33.14	33.36	4,280,397	-1.21(-3.51%)
Jun 03, 2011	33.56	34.99	33.14	34.57	4,391,096	+1.39(+4.19%)
May 24, 2011	33.24	34.00	33.01	33.18	5,114,112	+0.38(+1.15%)
May 23, 2011	33.00	33.25	32.19	32.80	4,234,834	-1.43(-4.18%)
May 20, 2011	34.25	34.54	33.26	34.24	5,164,999	+0.03(+0.08%)
May 19, 2011	34.65	34.76	33.75	34.21	6,262,946	-0.16(-0.48%)
May 18, 2011	33.21	34.51	33.11	34.37	8,507,444	+1.42(+4.32%)
May 17, 2011	31.65	33.00	31.39	32.95	6,668,745	+1.13(+3.55%)
May 16, 2011	31.39	32.61	30.98	31.82	6,932,443	+0.08(+0.24%)
May 13, 2011	32.80	33.22	31.62	31.74	7,018,923	-0.78(-2.40%)
May 12, 2011	32.01	33.06	31.37	32.52	8,329,988	+0.07(+0.21%)
May 11, 2011	34.00	34.00	32.30	32.46	9,093,024	-1.98(-5.75%)
May 10, 2011	34.89	34.98	34.17	34.43	3,961,817	-0.31(-0.91%)
May 09, 2011	34.98	35.04	34.06	34.75	3,740,938	+0.34(+0.99%)
May 06, 2011	34.57	34.97	33.90	34.41	6,383,406	+0.58(+1.70%)
May 05, 2011	34.74	35.39	33.58	33.83	8,620,087	-1.64(-4.63%)
May 04, 2011	36.30	36.30	34.87	35.48	6,833,366	-0.84(-2.30%)
May 03, 2011	37.00	37.25	35.93	36.31	5,082,380	-1.01(-2.70%)

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.