Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	33.54	34.15	33.40	33.86	3,111,428	-0.14(-0.41%)
Jul 28, 2011	34.32	34.74	33.95	34.01	3,028,405	-0.18(-0.53%)
Jul 27, 2011	34.67	34.80	34.15	34.19	3,148,403	-0.64(-1.84%)
Jul 26, 2011	35.59	35.60	34.76	34.83	4,247,893	-0.79(-2.21%)
Jul 25, 2011	35.45	36.08	35.31	35.61	3,678,008	-0.16(-0.44%)
Jul 22, 2011	35.88	35.94	35.66	35.77	3,567,602	-0.42(-1.16%)
Jul 21, 2011	36.82	36.86	36.10	36.19	3,541,018	+0.25(+0.71%)
Jul 20, 2011	35.97	36.07	35.67	35.94	2,092,733	+0.04(+0.12%)
Jul 19, 2011	35.87	36.16	35.79	35.89	3,437,443	+0.21(+0.60%)
Jul 18, 2011	35.99	35.99	35.47	35.68	3,450,844	-0.39(-1.07%)
Jul 15, 2011	35.73	36.10	35.63	36.06	2,898,066	+0.49(+1.38%)
Jul 14, 2011	36.19	36.29	35.51	35.57	4,222,658	-0.60(-1.65%)
Jul 13, 2011	36.37	36.57	36.08	36.17	2,847,371	+0.03(+0.09%)
Jul 12, 2011	36.21	36.47	36.08	36.14	2,746,454	-0.17(-0.47%)
Jul 11, 2011	36.43	36.67	36.14	36.31	2,609,924	-0.74(-2.01%)
Jul 08, 2011	37.01	37.09	36.75	37.05	3,549,452	-0.50(-1.34%)
Jul 07, 2011	37.61	37.75	37.44	37.55	2,642,592	+0.35(+0.93%)
Jul 06, 2011	36.92	37.56	36.83	37.21	4,202,896	+0.41(+1.11%)
Jul 05, 2011	36.84	36.91	36.60	36.80	2,475,472	-0.14(-0.39%)
Jul 01, 2011	36.59	37.01	36.37	36.94	1,959,110	+0.43(+1.17%)
Jun 30, 2011	36.00	36.59	35.86	36.51	2,699,292	+0.66(+1.85%)
Jun 29, 2011	35.71	35.95	35.36	35.85	2,822,811	+0.27(+0.77%)
Jun 28, 2011	35.19	35.58	34.94	35.58	3,258,512	+0.60(+1.72%)
Jun 27, 2011	34.87	35.19	34.36	34.97	3,453,997	-0.08(-0.23%)
Jun 24, 2011	35.05	35.16	34.70	35.05	8,088,580	+0.06(+0.17%)
Jun 23, 2011	34.73	35.02	34.29	34.99	3,060,146	-0.29(-0.83%)
Jun 22, 2011	35.29	35.64	35.07	35.29	2,762,953	+0.00(+0.01%)
Jun 21, 2011	34.60	35.35	34.52	35.28	2,315,180	+0.93(+2.69%)
Jun 20, 2011	34.25	34.48	34.23	34.36	1,902,239	+0.27(+0.80%)
Jun 17, 2011	34.07	34.29	33.90	34.09	4,200,236	+0.26(+0.76%)
Jun 16, 2011	33.67	34.06	33.29	33.83	3,082,867	+0.06(+0.17%)
Jun 15, 2011	33.97	34.17	33.48	33.77	2,939,977	-0.62(-1.79%)
Jun 14, 2011	34.13	34.54	34.13	34.39	1,799,670	+0.67(+1.98%)
Jun 13, 2011	33.88	34.01	33.54	33.72	2,589,769	-0.11(-0.32%)
Jun 10, 2011	34.21	34.22	33.76	33.83	2,659,783	-0.46(-1.35%)
Jun 09, 2011	34.06	34.49	33.92	34.29	1,806,868	+0.33(+0.96%)
Jun 08, 2011	34.28	34.28	33.89	33.97	2,675,766	-0.49(-1.44%)
Jun 07, 2011	34.14	34.69	34.07	34.46	3,842,706	+0.64(+1.88%)
Jun 06, 2011	34.14	34.36	33.80	33.82	1,742,993	-0.33(-0.98%)
Jun 03, 2011	34.17	34.30	33.94	34.16	2,715,545	-0.40(-1.16%)
May 24, 2011	34.96	35.21	34.49	34.56	2,523,577	-0.29(-0.84%)
May 23, 2011	34.97	34.99	34.61	34.85	2,623,067	-0.56(-1.58%)
May 20, 2011	35.75	35.75	34.99	35.41	2,148,165	-0.35(-0.99%)
May 19, 2011	36.01	36.23	35.53	35.77	1,951,954	-0.06(-0.17%)
May 18, 2011	35.29	35.89	35.08	35.83	2,781,624	+0.67(+1.90%)
May 17, 2011	35.53	35.60	34.92	35.16	3,567,523	-0.48(-1.35%)
May 16, 2011	35.46	36.08	35.35	35.64	2,848,214	+0.06(+0.17%)
May 13, 2011	36.00	36.21	35.32	35.58	2,538,045	-0.50(-1.38%)
May 12, 2011	36.18	36.21	35.61	36.08	2,845,225	-0.11(-0.31%)
May 11, 2011	36.91	36.92	36.03	36.19	2,902,022	-0.72(-1.95%)
May 10, 2011	36.89	37.13	36.72	36.91	1,949,443	+0.20(+0.55%)
May 09, 2011	36.40	36.85	36.30	36.71	1,876,149	+0.36(+0.98%)
May 06, 2011	36.64	36.97	36.17	36.35	3,620,080	+0.29(+0.80%)
May 05, 2011	35.96	36.51	35.88	36.06	2,956,048	-0.06(-0.17%)
May 04, 2011	36.78	36.96	35.88	36.12	2,900,389	-0.68(-1.86%)
May 03, 2011	37.66	37.73	36.50	36.81	3,193,993	-0.81(-2.16%)

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.