Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	30.45	31.24	30.26	30.97	20,886,024	+0.03(+0.08%)
Jul 28, 2011	31.11	31.46	30.70	30.95	22,909,376	-0.16(-0.53%)
Jul 27, 2011	31.71	31.82	30.93	31.11	45,022,248	+0.72(+2.35%)
Jul 26, 2011	30.30	30.56	30.03	30.39	24,819,096	+0.08(+0.26%)
Jul 25, 2011	30.30	30.59	30.20	30.32	17,724,222	-0.30(-0.97%)
Jul 22, 2011	30.81	30.87	30.57	30.61	20,704,740	+0.30(+0.97%)
Jul 21, 2011	29.99	30.66	29.88	30.32	26,479,708	+0.52(+1.74%)
Jul 20, 2011	29.83	29.84	29.30	29.80	19,039,328	+0.16(+0.53%)
Jul 19, 2011	29.67	29.86	29.15	29.64	28,152,608	+0.64(+2.22%)
Jul 18, 2011	29.32	29.82	28.84	29.00	22,032,350	-0.54(-1.84%)
Jul 15, 2011	29.49	29.68	29.13	29.54	19,476,362	+0.28(+0.96%)
Jul 14, 2011	29.23	29.58	28.79	29.26	20,945,350	+0.18(+0.61%)
Jul 13, 2011	28.77	29.73	28.77	29.08	24,376,146	+0.62(+2.19%)
Jul 12, 2011	28.62	29.21	28.41	28.46	24,458,536	-0.39(-1.34%)
Jul 11, 2011	29.78	30.18	28.67	28.84	31,368,960	-1.36(-4.50%)
Jul 08, 2011	29.09	30.25	29.08	30.20	25,368,906	+0.47(+1.57%)
Jul 07, 2011	29.19	29.98	29.11	29.74	27,915,762	+0.97(+3.38%)
Jul 06, 2011	28.74	28.94	28.52	28.77	14,586,598	-0.18(-0.63%)
Jul 05, 2011	28.74	29.11	28.41	28.95	18,856,436	+0.14(+0.48%)
Jul 01, 2011	27.96	28.92	27.76	28.81	27,256,842	+1.10(+3.98%)
Jun 30, 2011	27.44	27.95	27.35	27.71	19,065,596	+0.39(+1.42%)
Jun 29, 2011	27.91	27.97	27.14	27.32	24,132,402	-0.32(-1.14%)
Jun 28, 2011	26.59	27.76	26.55	27.64	28,068,934	+1.25(+4.75%)
Jun 27, 2011	25.75	26.59	25.54	26.38	17,891,640	+0.66(+2.55%)
Jun 24, 2011	26.10	26.27	25.55	25.73	17,603,218	-0.24(-0.91%)
Jun 23, 2011	25.18	25.99	25.05	25.96	19,742,928	+0.32(+1.25%)
Jun 22, 2011	25.69	26.25	25.41	25.64	16,847,968	-0.03(-0.13%)
Jun 21, 2011	25.00	25.80	24.85	25.67	16,737,690	+0.85(+3.41%)
Jun 20, 2011	24.81	24.94	24.73	24.83	21,354,586	-0.25(-0.99%)
Jun 17, 2011	25.49	25.65	24.89	25.08	20,020,972	-0.23(-0.91%)
Jun 16, 2011	25.54	25.88	24.93	25.31	19,502,530	-0.43(-1.68%)
Jun 15, 2011	25.70	26.23	25.54	25.74	22,043,094	-0.24(-0.93%)
Jun 14, 2011	25.83	26.21	25.57	25.98	16,702,620	+0.53(+2.06%)
Jun 13, 2011	25.59	25.93	25.08	25.46	21,352,760	-0.02(-0.08%)
Jun 10, 2011	26.02	26.02	25.08	25.48	29,169,984	-0.54(-2.09%)
Jun 09, 2011	26.43	26.61	25.92	26.02	18,983,164	-0.26(-1.00%)
Jun 08, 2011	26.55	26.79	26.17	26.28	27,103,216	-0.19(-0.72%)
Jun 07, 2011	26.70	26.97	26.32	26.48	24,273,294	-0.06(-0.22%)
Jun 06, 2011	27.43	28.02	26.39	26.53	25,447,332	-1.09(-3.95%)
Jun 03, 2011	27.40	28.07	27.11	27.62	22,707,292	+1.49(+5.70%)
May 24, 2011	26.57	26.62	25.99	26.13	20,802,282	-0.20(-0.75%)
May 23, 2011	26.93	26.99	26.30	26.33	21,513,784	-1.07(-3.91%)
May 20, 2011	27.64	27.83	27.38	27.40	12,988,287	-0.15(-0.55%)
May 19, 2011	27.59	27.83	27.34	27.55	17,404,680	+0.25(+0.91%)
May 18, 2011	27.32	27.67	27.14	27.30	18,309,158	+0.17(+0.63%)
May 17, 2011	27.14	27.37	26.54	27.13	21,462,046	+0.18(+0.66%)
May 16, 2011	28.11	28.41	26.91	26.95	26,727,504	-1.01(-3.61%)
May 13, 2011	28.67	28.84	27.96	27.97	19,064,146	-0.52(-1.82%)
May 12, 2011	28.71	28.85	28.31	28.48	17,633,482	-0.47(-1.61%)
May 11, 2011	28.62	29.46	28.46	28.95	29,863,092	+0.59(+2.08%)
May 10, 2011	28.50	28.59	28.13	28.36	17,015,670	-0.01(-0.05%)
May 09, 2011	28.58	28.71	28.31	28.37	14,157,934	-0.05(-0.16%)
May 06, 2011	28.41	28.96	28.24	28.42	23,404,010	+0.40(+1.43%)
May 05, 2011	28.06	28.54	27.82	28.02	23,848,434	+0.10(+0.35%)
May 04, 2011	28.16	28.94	27.79	27.92	60,896,500	-2.19(-7.28%)
May 03, 2011	31.26	31.37	29.78	30.11	38,710,192	-1.08(-3.45%)

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.