Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	32.99	33.46	32.91	33.40	43,292,440	+0.15(+0.44%)
Jul 28, 2011	33.35	33.51	33.13	33.25	24,544,760	+0.03(+0.10%)
Jul 27, 2011	33.61	33.64	33.11	33.22	23,475,270	-0.53(-1.58%)
Jul 26, 2011	33.80	33.91	33.59	33.75	29,760,726	+0.15(+0.43%)
Jul 25, 2011	33.41	33.71	33.33	33.60	25,776,658	-0.04(-0.12%)
Jul 22, 2011	33.68	33.75	33.59	33.64	25,772,618	+0.03(+0.08%)
Jul 21, 2011	33.31	33.69	33.23	33.62	17,769,082	+0.46(+1.40%)
Jul 20, 2011	33.24	33.29	33.10	33.15	19,743,102	+0.07(+0.21%)
Jul 19, 2011	32.86	33.13	32.75	33.08	21,530,582	+0.47(+1.44%)
Jul 18, 2011	32.68	32.74	32.40	32.61	25,963,582	-0.37(-1.13%)
Jul 15, 2011	33.11	33.12	32.80	32.99	34,681,288	+0.19(+0.57%)
Jul 14, 2011	33.31	33.32	32.70	32.80	38,903,216	-0.30(-0.90%)
Jul 13, 2011	32.90	33.39	32.81	33.10	33,177,390	+0.49(+1.50%)
Jul 12, 2011	32.72	32.91	32.56	32.61	21,994,384	-0.29(-0.88%)
Jul 11, 2011	33.22	33.31	32.86	32.90	42,546,936	-0.97(-2.86%)
Jul 08, 2011	33.86	33.87	33.54	33.87	24,581,738	-0.35(-1.03%)
Jul 07, 2011	34.15	34.31	34.11	34.22	20,049,334	+0.41(+1.21%)
Jul 06, 2011	33.80	33.85	33.60	33.81	25,985,432	-0.09(-0.27%)
Jul 05, 2011	34.05	34.07	33.86	33.90	22,009,906	-0.09(-0.26%)
Jul 01, 2011	33.59	34.07	33.55	33.99	21,188,288	+0.39(+1.15%)
Jun 30, 2011	33.40	33.62	33.32	33.60	35,233,712	+0.38(+1.14%)
Jun 29, 2011	33.03	33.31	32.88	33.22	31,530,082	+0.28(+0.84%)
Jun 28, 2011	32.60	32.97	32.50	32.95	20,543,318	+0.42(+1.30%)
Jun 27, 2011	32.26	32.64	32.19	32.52	21,091,612	+0.29(+0.90%)
Jun 24, 2011	32.46	32.50	32.19	32.23	18,371,206	+0.00(+0.00%)
Jun 23, 2011	31.96	32.26	31.75	32.23	28,418,312	-0.17(-0.51%)
Jun 22, 2011	32.41	32.67	32.36	32.40	28,139,768	-0.26(-0.78%)
Jun 21, 2011	32.37	32.71	32.34	32.66	24,884,872	+0.56(+1.74%)
Jun 20, 2011	32.07	32.15	32.04	32.10	17,527,300	-0.09(-0.28%)
Jun 17, 2011	32.35	32.35	32.08	32.19	39,415,652	+0.06(+0.17%)
Jun 16, 2011	32.20	32.38	31.86	32.13	25,487,328	-0.26(-0.79%)
Jun 15, 2011	32.60	32.79	32.31	32.39	35,750,892	-0.65(-1.97%)
Jun 14, 2011	32.98	33.18	32.97	33.04	20,049,556	+0.46(+1.42%)
Jun 13, 2011	32.77	32.83	32.46	32.57	20,350,602	-0.06(-0.18%)
Jun 10, 2011	32.95	32.97	32.55	32.63	25,128,598	-0.69(-2.06%)
Jun 09, 2011	33.14	33.44	33.04	33.32	31,061,730	+0.19(+0.56%)
Jun 08, 2011	33.26	33.33	33.04	33.13	20,438,050	-0.21(-0.64%)
Jun 07, 2011	33.51	33.64	33.34	33.35	20,735,384	+0.26(+0.79%)
Jun 06, 2011	33.51	33.51	33.03	33.08	19,902,564	-0.45(-1.34%)
Jun 03, 2011	33.37	33.72	33.35	33.53	29,879,964	+0.96(+2.96%)
May 24, 2011	32.59	32.69	32.46	32.57	29,256,116	+0.27(+0.85%)
May 23, 2011	32.20	32.35	32.10	32.30	29,979,472	-0.67(-2.04%)
May 20, 2011	33.12	33.17	32.82	32.97	27,694,554	-0.26(-0.78%)
May 19, 2011	33.40	33.35	33.02	33.23	21,537,892	-0.17(-0.50%)
May 18, 2011	33.13	33.46	32.99	33.40	13,423,376	+0.48(+1.45%)
May 17, 2011	32.60	32.92	32.48	32.92	31,160,112	+0.15(+0.46%)
May 16, 2011	32.66	33.13	32.64	32.77	23,209,124	-0.01(-0.02%)
May 13, 2011	33.36	33.41	32.58	32.77	57,376,380	-0.67(-2.00%)
May 12, 2011	33.16	33.57	32.99	33.44	36,827,100	+0.00(+0.00%)
May 11, 2011	33.89	33.89	33.24	33.44	33,764,316	-0.62(-1.83%)
May 10, 2011	33.87	34.13	33.82	34.07	32,926,704	+0.29(+0.86%)
May 09, 2011	33.69	33.84	33.48	33.78	20,657,666	+0.09(+0.27%)
May 06, 2011	33.74	34.07	33.44	33.69	41,035,408	+0.45(+1.35%)
May 05, 2011	33.32	33.56	32.97	33.24	48,905,036	-0.35(-1.05%)
May 04, 2011	34.09	34.10	33.42	33.59	51,463,492	-0.62(-1.80%)
May 03, 2011	34.43	34.47	33.96	34.20	41,258,980	-0.71(-2.04%)

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.