Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	29.60	30.26	29.38	29.93	34,771,176	+0.12(+0.42%)
Jul 28, 2011	29.85	30.34	29.74	29.80	29,712,916	-0.07(-0.23%)
Jul 27, 2011	30.75	30.77	29.67	29.87	50,838,700	-1.13(-3.64%)
Jul 26, 2011	31.04	31.29	30.76	31.00	27,166,148	-0.15(-0.49%)
Jul 25, 2011	30.98	31.27	30.76	31.15	27,430,458	-0.27(-0.87%)
Jul 22, 2011	31.51	31.56	31.32	31.43	30,956,962	-0.05(-0.15%)
Jul 21, 2011	30.55	31.52	30.49	31.47	68,416,224	+1.33(+4.40%)
Jul 20, 2011	29.80	30.54	29.69	30.15	40,334,224	+0.47(+1.58%)
Jul 19, 2011	29.53	29.80	29.21	29.68	41,132,520	+0.22(+0.74%)
Jul 18, 2011	29.82	29.86	28.82	29.46	64,215,760	-0.50(-1.67%)
Jul 15, 2011	31.33	31.53	29.76	29.96	89,058,832	-0.50(-1.64%)
Jul 14, 2011	31.00	31.12	30.44	30.46	41,889,008	-0.35(-1.14%)
Jul 13, 2011	30.79	31.40	30.53	30.81	41,960,232	+0.31(+1.02%)
Jul 12, 2011	30.82	31.24	30.46	30.50	55,880,000	-0.56(-1.81%)
Jul 11, 2011	32.22	32.32	30.89	31.06	60,549,664	-1.75(-5.33%)
Jul 08, 2011	32.85	32.98	32.65	32.81	28,484,948	-0.47(-1.41%)
Jul 07, 2011	33.07	33.53	33.03	33.28	28,270,252	+0.48(+1.48%)
Jul 06, 2011	32.90	32.96	32.29	32.79	36,094,908	-0.44(-1.32%)
Jul 05, 2011	33.48	33.57	32.95	33.23	43,911,064	-0.24(-0.72%)
Jul 01, 2011	32.42	33.61	32.33	33.47	54,816,868	+0.97(+2.98%)
Jun 30, 2011	32.46	32.78	32.17	32.50	41,270,460	+0.11(+0.34%)
Jun 29, 2011	32.01	32.42	31.75	32.39	59,955,280	+1.05(+3.36%)
Jun 28, 2011	31.35	31.47	31.04	31.34	28,854,112	+0.12(+0.40%)
Jun 27, 2011	30.79	31.38	30.78	31.22	37,620,444	+0.31(+1.01%)
Jun 24, 2011	30.79	31.00	30.41	30.90	81,559,304	+0.14(+0.46%)
Jun 23, 2011	30.39	30.80	30.11	30.76	49,122,120	-0.08(-0.25%)
Jun 22, 2011	30.61	31.36	30.46	30.84	51,377,288	+0.16(+0.51%)
Jun 21, 2011	29.87	30.74	29.66	30.68	56,537,380	+0.90(+3.01%)
Jun 20, 2011	29.62	29.90	29.58	29.79	38,727,452	-0.11(-0.37%)
Jun 17, 2011	29.67	30.03	29.56	29.90	49,444,440	+0.52(+1.78%)
Jun 16, 2011	29.43	29.93	28.89	29.37	76,038,128	-0.29(-0.97%)
Jun 15, 2011	29.96	30.31	29.12	29.66	63,813,064	-0.61(-2.01%)
Jun 14, 2011	30.84	30.87	30.18	30.27	48,894,848	-0.30(-1.00%)
Jun 13, 2011	29.71	30.82	29.56	30.58	66,194,140	+0.98(+3.30%)
Jun 10, 2011	29.36	29.91	28.76	29.60	73,084,088	+0.12(+0.40%)
Jun 09, 2011	28.78	29.65	28.73	29.48	65,452,720	+0.75(+2.61%)
Jun 08, 2011	29.17	29.66	28.69	28.73	82,074,464	-0.60(-2.05%)
Jun 07, 2011	30.01	30.13	29.30	29.33	63,792,784	-0.38(-1.29%)
Jun 06, 2011	30.87	30.91	29.58	29.72	89,611,696	-1.39(-4.47%)
Jun 03, 2011	30.83	31.46	30.79	31.11	35,312,184	-0.52(-1.63%)
May 24, 2011	31.40	31.76	30.76	31.62	78,176,584	+0.27(+0.87%)
May 23, 2011	31.47	31.72	31.27	31.35	44,476,748	-0.67(-2.10%)
May 20, 2011	32.10	32.50	31.97	32.02	40,410,504	-0.28(-0.87%)
May 19, 2011	32.27	32.49	32.14	32.30	38,599,672	+0.11(+0.34%)
May 18, 2011	32.39	32.43	32.00	32.19	42,331,992	-0.23(-0.72%)
May 17, 2011	32.00	32.51	32.00	32.43	47,066,132	+0.27(+0.85%)
May 16, 2011	32.07	32.77	31.96	32.15	55,060,472	-0.27(-0.82%)
May 13, 2011	33.00	33.17	32.33	32.42	55,598,540	-0.69(-2.10%)
May 12, 2011	32.95	33.14	32.49	33.11	77,299,400	-0.39(-1.16%)
May 11, 2011	34.37	34.49	33.37	33.50	69,203,528	-1.00(-2.90%)
May 10, 2011	34.35	34.76	34.15	34.50	54,337,612	+0.03(+0.09%)

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.