Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	32.41	34.09	32.41	33.49	7,279,574	+0.62(+1.89%)
Jul 28, 2011	32.63	33.29	32.56	32.87	4,922,562	+0.62(+1.91%)
Jul 27, 2011	32.89	33.00	32.05	32.25	3,742,468	-0.76(-2.31%)
Jul 26, 2011	33.07	33.24	32.76	33.02	2,800,497	+0.04(+0.11%)
Jul 25, 2011	32.92	33.21	32.62	32.98	3,668,430	-0.11(-0.32%)
Jul 22, 2011	33.09	33.26	33.01	33.09	2,324,957	-0.11(-0.35%)
Jul 21, 2011	33.26	33.36	33.01	33.20	3,864,293	+0.14(+0.42%)
Jul 20, 2011	33.59	33.63	33.05	33.06	2,767,830	-0.45(-1.35%)
Jul 19, 2011	33.22	33.58	33.13	33.51	2,644,226	+0.40(+1.21%)
Jul 18, 2011	33.70	33.82	33.03	33.11	3,184,928	-0.75(-2.23%)
Jul 15, 2011	33.63	33.95	33.29	33.87	3,821,998	+0.37(+1.09%)
Jul 14, 2011	33.67	33.67	33.29	33.50	2,646,428	-0.02(-0.07%)
Jul 13, 2011	33.60	33.97	33.45	33.52	1,812,130	+0.05(+0.14%)
Jul 12, 2011	33.38	33.89	33.16	33.48	3,163,625	+0.22(+0.66%)
Jul 11, 2011	33.71	33.91	33.12	33.26	3,502,047	-0.85(-2.48%)
Jul 08, 2011	34.23	34.29	33.85	34.10	3,448,767	-0.52(-1.50%)
Jul 07, 2011	34.53	34.74	34.38	34.62	2,518,619	+0.31(+0.89%)
Jul 06, 2011	34.30	34.43	34.16	34.32	1,705,036	-0.04(-0.12%)
Jul 05, 2011	34.18	34.51	33.84	34.36	2,818,096	-0.00(-0.01%)
Jul 01, 2011	33.59	34.43	33.59	34.36	2,828,078	+0.59(+1.76%)
Jun 30, 2011	33.35	33.95	33.22	33.77	3,806,860	+0.41(+1.24%)
Jun 29, 2011	32.93	33.38	32.75	33.35	2,797,449	+0.47(+1.42%)
Jun 28, 2011	32.60	33.02	32.39	32.89	2,176,898	+0.34(+1.06%)
Jun 27, 2011	32.69	32.85	32.17	32.54	2,597,147	+0.09(+0.29%)
Jun 24, 2011	32.32	32.50	31.94	32.45	3,065,460	+0.10(+0.30%)
Jun 23, 2011	32.28	32.53	31.79	32.35	4,143,858	-0.23(-0.70%)
Jun 22, 2011	32.69	33.00	32.44	32.58	3,441,479	-0.17(-0.52%)
Jun 21, 2011	32.40	32.86	32.19	32.75	3,390,601	+0.45(+1.39%)
Jun 20, 2011	32.22	32.37	31.45	32.30	2,900,027	+0.12(+0.37%)
Jun 17, 2011	32.14	32.28	31.87	32.18	5,333,166	+0.33(+1.04%)
Jun 16, 2011	31.34	32.01	31.27	31.85	4,599,606	+0.61(+1.95%)
Jun 15, 2011	31.26	31.62	31.09	31.24	4,113,300	-0.42(-1.32%)
Jun 14, 2011	31.65	31.90	31.44	31.66	3,856,303	+0.32(+1.01%)
Jun 13, 2011	31.12	31.49	30.92	31.34	4,649,751	+0.43(+1.40%)
Jun 10, 2011	31.23	31.30	30.76	30.91	4,450,884	+0.23(+0.76%)
Jun 09, 2011	30.38	30.83	30.19	30.67	3,882,699	+0.46(+1.53%)
Jun 08, 2011	30.59	30.91	30.08	30.21	4,953,222	-0.43(-1.41%)
Jun 07, 2011	30.91	31.16	30.62	30.64	3,613,271	-0.02(-0.06%)
Jun 06, 2011	31.17	31.36	30.61	30.66	6,002,062	-0.68(-2.18%)
Jun 03, 2011	31.67	31.83	31.33	31.34	4,090,411	-2.08(-6.21%)
May 24, 2011	34.08	34.11	33.36	33.42	5,972,290	-0.60(-1.78%)
May 23, 2011	33.97	34.12	33.78	34.03	3,145,583	-0.35(-1.01%)
May 20, 2011	34.41	34.56	34.23	34.37	3,010,956	-0.12(-0.36%)
May 19, 2011	34.31	34.50	34.10	34.50	2,920,780	+0.25(+0.73%)
May 18, 2011	34.06	34.31	33.93	34.24	2,616,580	+0.23(+0.68%)
May 17, 2011	34.20	34.51	33.76	34.01	2,818,955	-0.37(-1.07%)
May 16, 2011	33.85	34.69	33.76	34.38	4,875,405	+0.47(+1.38%)
May 13, 2011	34.29	34.39	33.52	33.91	4,403,977	-0.38(-1.10%)
May 12, 2011	34.10	34.35	33.74	34.29	3,310,261	+0.07(+0.20%)
May 11, 2011	34.49	34.67	34.05	34.22	4,766,541	-0.20(-0.59%)
May 10, 2011	34.16	34.43	33.87	34.42	2,870,957	+0.44(+1.28%)
May 09, 2011	33.72	34.25	33.37	33.99	3,290,244	+0.39(+1.17%)
May 06, 2011	33.27	33.94	33.27	33.59	6,861,331	+0.64(+1.94%)
May 05, 2011	32.97	33.13	32.76	32.95	3,682,546	-0.14(-0.42%)
May 04, 2011	33.54	33.61	32.92	33.09	4,346,003	-0.52(-1.54%)
May 03, 2011	34.14	34.33	33.34	33.61	4,129,003	-0.62(-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.