Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	32.55	33.47	32.43	33.17	102,207	+0.20(+0.60%)
Jul 28, 2011	33.15	33.60	32.84	32.97	100,218	-0.20(-0.59%)
Jul 27, 2011	33.06	33.81	32.60	33.17	181,300	+0.00(+0.00%)
Jul 26, 2011	33.21	33.56	33.03	33.17	70,991	+0.01(+0.03%)
Jul 25, 2011	33.43	33.82	33.15	33.16	60,346	-0.72(-2.12%)
Jul 22, 2011	34.06	34.06	33.81	33.88	53,449	-0.63(-1.82%)
Jul 21, 2011	33.52	34.57	33.40	34.50	93,597	+1.08(+3.22%)
Jul 20, 2011	33.69	33.79	33.15	33.43	46,502	-0.15(-0.45%)
Jul 19, 2011	33.01	33.58	32.98	33.58	78,710	+0.89(+2.71%)
Jul 18, 2011	33.02	33.15	32.20	32.69	75,872	-0.46(-1.38%)
Jul 15, 2011	32.98	33.36	32.72	33.15	72,389	+0.31(+0.95%)
Jul 14, 2011	33.41	33.90	32.73	32.84	120,957	-0.45(-1.35%)
Jul 13, 2011	33.11	34.01	32.93	33.29	82,398	+0.36(+1.09%)
Jul 12, 2011	32.86	33.48	32.74	32.93	63,777	-0.06(-0.19%)
Jul 11, 2011	33.57	33.59	32.80	32.99	86,178	-1.09(-3.21%)
Jul 08, 2011	34.22	34.39	33.60	34.08	76,786	-0.65(-1.86%)
Jul 07, 2011	34.85	35.15	34.56	34.73	73,642	+0.27(+0.78%)
Jul 06, 2011	34.30	34.76	34.10	34.46	107,761	-0.03(-0.08%)
Jul 05, 2011	34.34	34.55	34.07	34.49	76,333	+0.07(+0.21%)
Jul 01, 2011	33.64	34.52	33.64	34.41	91,292	+0.43(+1.27%)
Jun 30, 2011	33.12	34.18	33.07	33.98	113,138	+0.90(+2.71%)
Jun 29, 2011	32.73	33.15	32.39	33.09	81,060	+0.56(+1.74%)
Jun 28, 2011	32.67	33.15	32.49	32.52	95,222	-0.08(-0.25%)
Jun 27, 2011	32.30	32.85	32.01	32.60	108,876	+0.35(+1.08%)
Jun 24, 2011	32.76	33.12	32.02	32.26	173,517	-0.45(-1.37%)
Jun 23, 2011	31.78	32.85	31.16	32.70	123,160	+0.37(+1.14%)
Jun 22, 2011	32.01	32.78	32.01	32.34	89,028	+0.13(+0.39%)
Jun 21, 2011	32.18	32.51	31.89	32.21	209,679	+0.36(+1.13%)
Jun 20, 2011	31.43	31.89	31.40	31.85	122,427	+0.58(+1.86%)
Jun 17, 2011	32.72	32.72	31.23	31.27	169,488	-1.25(-3.86%)
Jun 16, 2011	32.18	32.59	31.59	32.52	169,105	+0.39(+1.23%)
Jun 15, 2011	33.47	33.60	32.11	32.13	122,353	-1.83(-5.38%)
Jun 14, 2011	33.29	34.21	33.24	33.96	89,930	+0.99(+3.02%)
Jun 13, 2011	33.37	33.55	32.78	32.96	144,789	-0.22(-0.65%)
Jun 10, 2011	33.51	33.66	32.90	33.18	113,794	-0.61(-1.80%)
Jun 09, 2011	33.27	34.08	33.06	33.79	94,951	+0.71(+2.14%)
Jun 08, 2011	33.55	33.64	32.97	33.08	89,200	-0.69(-2.04%)
Jun 07, 2011	33.76	33.98	33.38	33.77	131,140	+0.34(+1.02%)
Jun 06, 2011	33.28	33.95	33.08	33.43	133,701	+0.20(+0.59%)
Jun 03, 2011	34.07	34.08	32.95	33.23	161,945	-0.09(-0.27%)
May 24, 2011	33.97	34.47	32.98	33.32	174,246	-0.70(-2.05%)
May 23, 2011	34.72	34.77	33.96	34.02	67,699	-1.38(-3.90%)
May 20, 2011	34.98	35.79	34.41	35.40	97,799	+0.24(+0.69%)
May 19, 2011	35.74	36.01	34.77	35.16	127,269	-0.26(-0.73%)
May 18, 2011	35.23	35.53	34.94	35.42	102,576	+0.39(+1.10%)
May 17, 2011	35.42	35.89	34.80	35.03	104,739	-0.72(-2.01%)
May 16, 2011	36.31	36.70	35.73	35.75	82,115	-0.85(-2.33%)
May 13, 2011	37.26	37.41	36.38	36.60	129,335	-0.55(-1.47%)
May 12, 2011	37.27	37.70	36.83	37.15	92,125	-0.33(-0.88%)
May 11, 2011	37.67	37.88	37.19	37.48	109,658	-0.40(-1.06%)
May 10, 2011	37.59	38.10	37.27	37.88	130,621	+0.60(+1.60%)
May 09, 2011	36.53	37.51	36.26	37.28	102,259	+0.60(+1.63%)
May 06, 2011	37.84	38.09	35.46	36.69	359,764	-0.79(-2.12%)
May 05, 2011	37.70	38.81	37.19	37.48	154,233	-1.27(-3.27%)
May 04, 2011	39.25	39.48	38.03	38.74	149,955	-0.55(-1.41%)
May 03, 2011	39.83	39.91	38.99	39.30	105,062	-0.64(-1.61%)

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.