Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	33.24	34.97	33.24	34.35	7,096,494	+0.64(+1.89%)
Jul 28, 2011	33.47	34.15	33.40	33.72	4,798,761	+0.63(+1.91%)
Jul 27, 2011	33.74	33.86	32.88	33.09	3,648,346	-0.78(-2.31%)
Jul 26, 2011	33.93	34.09	33.61	33.87	2,730,066	+0.04(+0.11%)
Jul 25, 2011	33.77	34.07	33.46	33.83	3,576,169	-0.11(-0.32%)
Jul 22, 2011	33.94	34.12	33.87	33.94	2,266,485	-0.12(-0.35%)
Jul 21, 2011	34.12	34.22	33.86	34.06	3,767,107	+0.14(+0.42%)
Jul 20, 2011	34.45	34.50	33.90	33.92	2,698,220	-0.46(-1.35%)
Jul 19, 2011	34.08	34.45	33.99	34.38	2,577,725	+0.41(+1.21%)
Jul 18, 2011	34.57	34.69	33.88	33.97	3,104,828	-0.77(-2.23%)
Jul 15, 2011	34.50	34.82	34.15	34.74	3,725,876	+0.38(+1.09%)
Jul 14, 2011	34.54	34.54	34.15	34.37	2,579,871	-0.02(-0.07%)
Jul 13, 2011	34.47	34.85	34.31	34.39	1,766,555	+0.05(+0.14%)
Jul 12, 2011	34.24	34.77	34.01	34.34	3,084,060	+0.23(+0.66%)
Jul 11, 2011	34.58	34.79	33.98	34.12	3,413,971	-0.87(-2.48%)
Jul 08, 2011	35.11	35.18	34.73	34.98	3,362,032	-0.53(-1.50%)
Jul 07, 2011	35.42	35.64	35.27	35.52	2,455,276	+0.31(+0.89%)
Jul 06, 2011	35.18	35.32	35.05	35.20	1,662,155	-0.04(-0.12%)
Jul 05, 2011	35.06	35.40	34.71	35.25	2,747,221	-0.00(-0.01%)
Jul 01, 2011	34.46	35.31	34.45	35.25	2,756,953	+0.61(+1.76%)
Jun 30, 2011	34.21	34.82	34.08	34.64	3,711,119	+0.42(+1.24%)
Jun 29, 2011	33.78	34.24	33.59	34.21	2,727,094	+0.48(+1.42%)
Jun 28, 2011	33.44	33.87	33.23	33.73	2,122,150	+0.35(+1.06%)
Jun 27, 2011	33.54	33.69	33.00	33.38	2,531,830	+0.09(+0.29%)
Jun 24, 2011	33.15	33.34	32.77	33.29	2,988,364	+0.10(+0.30%)
Jun 23, 2011	33.11	33.37	32.61	33.19	4,039,641	-0.23(-0.70%)
Jun 22, 2011	33.53	33.86	33.28	33.42	3,354,927	-0.18(-0.52%)
Jun 21, 2011	33.24	33.71	33.02	33.60	3,305,328	+0.46(+1.39%)
Jun 20, 2011	33.05	33.20	32.26	33.13	2,827,092	+0.12(+0.37%)
Jun 17, 2011	32.97	33.11	32.69	33.01	5,199,038	+0.34(+1.04%)
Jun 16, 2011	32.15	32.83	32.07	32.67	4,483,927	+0.49(+1.53%)
Jun 15, 2011	32.20	32.57	32.03	32.18	3,993,273	-0.43(-1.32%)
Jun 14, 2011	32.60	32.86	32.39	32.61	3,743,775	+0.33(+1.01%)
Jun 13, 2011	32.05	32.44	31.85	32.28	4,514,070	+0.45(+1.40%)
Jun 10, 2011	32.17	32.24	31.68	31.84	4,321,006	+0.24(+0.76%)
Jun 09, 2011	31.29	31.75	31.10	31.60	3,769,400	+0.48(+1.53%)
Jun 08, 2011	31.51	31.84	30.98	31.12	4,808,686	-0.44(-1.41%)
Jun 07, 2011	31.84	32.10	31.54	31.56	3,507,835	-0.02(-0.06%)
Jun 06, 2011	32.11	32.30	31.53	31.58	5,826,921	-0.70(-2.18%)
Jun 03, 2011	32.62	32.79	32.27	32.29	3,971,052	-2.14(-6.21%)
May 24, 2011	35.11	35.13	34.36	34.42	5,798,017	-0.62(-1.78%)
May 23, 2011	34.99	35.15	34.80	35.05	3,053,794	-0.36(-1.01%)
May 20, 2011	35.45	35.60	35.26	35.41	2,923,096	-0.13(-0.36%)
May 19, 2011	35.34	35.54	35.13	35.53	2,835,551	+0.26(+0.73%)
May 18, 2011	35.08	35.34	34.95	35.27	2,540,228	+0.24(+0.68%)
May 17, 2011	35.23	35.55	34.78	35.04	2,736,697	-0.38(-1.07%)
May 16, 2011	34.87	35.73	34.77	35.41	4,733,140	+0.48(+1.38%)
May 13, 2011	35.32	35.42	34.53	34.93	4,275,468	-0.39(-1.10%)
May 12, 2011	35.13	35.38	34.75	35.32	3,213,666	+0.07(+0.20%)
May 11, 2011	35.53	35.71	35.07	35.25	4,627,452	-0.21(-0.59%)
May 10, 2011	35.18	35.46	34.89	35.46	2,787,181	+0.45(+1.28%)
May 09, 2011	34.74	35.28	34.37	35.01	3,194,234	+0.41(+1.17%)
May 06, 2011	34.27	34.96	34.27	34.60	6,661,116	+0.66(+1.94%)
May 05, 2011	33.96	34.13	33.74	33.94	3,575,089	-0.14(-0.42%)
May 04, 2011	34.54	34.62	33.91	34.09	4,219,186	-0.53(-1.54%)
May 03, 2011	35.17	35.36	34.34	34.62	4,008,517	-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.