Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	33.25	34.97	33.25	34.36	7,095,767	+0.64(+1.89%)
Jul 28, 2011	33.48	34.15	33.40	33.72	4,798,269	+0.63(+1.91%)
Jul 27, 2011	33.74	33.86	32.88	33.09	3,647,972	-0.78(-2.31%)
Jul 26, 2011	33.93	34.10	33.61	33.87	2,729,786	+0.04(+0.11%)
Jul 25, 2011	33.78	34.07	33.47	33.83	3,575,803	-0.11(-0.32%)
Jul 22, 2011	33.94	34.12	33.87	33.94	2,266,253	-0.12(-0.35%)
Jul 21, 2011	34.12	34.22	33.86	34.06	3,766,721	+0.14(+0.42%)
Jul 20, 2011	34.46	34.50	33.90	33.92	2,697,944	-0.46(-1.35%)
Jul 19, 2011	34.09	34.45	33.99	34.38	2,577,460	+0.41(+1.21%)
Jul 18, 2011	34.58	34.69	33.88	33.97	3,104,509	-0.77(-2.23%)
Jul 15, 2011	34.51	34.83	34.15	34.74	3,725,494	+0.38(+1.09%)
Jul 14, 2011	34.54	34.54	34.16	34.37	2,579,607	-0.02(-0.07%)
Jul 13, 2011	34.47	34.85	34.32	34.39	1,766,374	+0.05(+0.14%)
Jul 12, 2011	34.24	34.77	34.02	34.35	3,083,744	+0.23(+0.66%)
Jul 11, 2011	34.59	34.79	33.98	34.12	3,413,621	-0.87(-2.48%)
Jul 08, 2011	35.11	35.18	34.73	34.99	3,361,687	-0.53(-1.50%)
Jul 07, 2011	35.42	35.64	35.28	35.52	2,455,024	+0.31(+0.89%)
Jul 06, 2011	35.18	35.32	35.05	35.21	1,661,985	-0.04(-0.12%)
Jul 05, 2011	35.07	35.40	34.71	35.25	2,746,940	-0.00(-0.01%)
Jul 01, 2011	34.46	35.32	34.46	35.25	2,756,670	+0.61(+1.76%)
Jun 30, 2011	34.22	34.83	34.08	34.64	3,710,738	+0.42(+1.24%)
Jun 29, 2011	33.78	34.24	33.60	34.22	2,726,814	+0.48(+1.42%)
Jun 28, 2011	33.44	33.88	33.23	33.74	2,121,932	+0.35(+1.06%)
Jun 27, 2011	33.54	33.70	33.01	33.39	2,531,570	+0.10(+0.29%)
Jun 24, 2011	33.16	33.34	32.77	33.29	2,988,058	+0.10(+0.30%)
Jun 23, 2011	33.12	33.37	32.62	33.19	4,039,226	-0.23(-0.70%)
Jun 22, 2011	33.53	33.86	33.28	33.42	3,354,583	-0.18(-0.52%)
Jun 21, 2011	33.24	33.71	33.03	33.60	3,304,989	+0.46(+1.39%)
Jun 20, 2011	33.05	33.21	32.26	33.14	2,826,802	+0.12(+0.37%)
Jun 17, 2011	32.97	33.12	32.69	33.01	5,198,505	+0.34(+1.04%)
Jun 16, 2011	32.15	32.84	32.08	32.67	4,483,467	+0.49(+1.53%)
Jun 15, 2011	32.20	32.58	32.03	32.18	3,992,864	-0.43(-1.32%)
Jun 14, 2011	32.60	32.86	32.39	32.61	3,743,391	+0.33(+1.01%)
Jun 13, 2011	32.06	32.44	31.85	32.28	4,513,608	+0.45(+1.40%)
Jun 10, 2011	32.18	32.25	31.69	31.84	4,320,563	+0.24(+0.76%)
Jun 09, 2011	31.30	31.76	31.10	31.60	3,769,015	+0.48(+1.53%)
Jun 08, 2011	31.51	31.84	30.99	31.12	4,808,193	-0.44(-1.41%)
Jun 07, 2011	31.85	32.10	31.54	31.57	3,507,476	-0.02(-0.06%)
Jun 06, 2011	32.11	32.31	31.54	31.59	5,826,324	-0.70(-2.18%)
Jun 03, 2011	32.62	32.79	32.28	32.29	3,970,645	-2.14(-6.21%)
May 24, 2011	35.11	35.14	34.36	34.43	5,797,423	-0.62(-1.78%)
May 23, 2011	35.00	35.15	34.80	35.05	3,053,482	-0.36(-1.01%)
May 20, 2011	35.45	35.60	35.26	35.41	2,922,797	-0.13(-0.36%)
May 19, 2011	35.35	35.55	35.13	35.54	2,835,260	+0.26(+0.73%)
May 18, 2011	35.09	35.35	34.95	35.28	2,539,968	+0.24(+0.68%)
May 17, 2011	35.23	35.55	34.78	35.04	2,736,417	-0.38(-1.07%)
May 16, 2011	34.87	35.74	34.78	35.42	4,732,655	+0.48(+1.38%)
May 13, 2011	35.32	35.43	34.53	34.94	4,275,030	-0.39(-1.10%)
May 12, 2011	35.13	35.39	34.75	35.32	3,213,337	+0.07(+0.20%)
May 11, 2011	35.53	35.71	35.08	35.25	4,626,978	-0.21(-0.59%)
May 10, 2011	35.19	35.46	34.89	35.46	2,786,896	+0.45(+1.28%)
May 09, 2011	34.74	35.28	34.38	35.01	3,193,907	+0.41(+1.17%)
May 06, 2011	34.28	34.96	34.28	34.61	6,660,434	+0.66(+1.94%)
May 05, 2011	33.97	34.13	33.74	33.95	3,574,723	-0.14(-0.42%)
May 04, 2011	34.55	34.62	33.91	34.09	4,218,753	-0.53(-1.54%)
May 03, 2011	35.17	35.37	34.34	34.62	4,008,107	-0.64(-1.82%)

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.