Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	42.35	43.85	41.82	43.46	2,337,019	+0.28(+0.66%)
Jul 28, 2011	43.09	44.11	42.86	43.17	2,160,210	+0.32(+0.74%)
Jul 27, 2011	44.30	44.76	42.50	42.86	2,740,661	-1.73(-3.89%)
Jul 26, 2011	44.93	45.16	44.50	44.59	1,611,235	-0.47(-1.03%)
Jul 25, 2011	44.50	45.43	44.28	45.06	2,321,068	-0.35(-0.76%)
Jul 22, 2011	45.18	45.66	45.14	45.40	2,258,908	-0.05(-0.10%)
Jul 21, 2011	43.94	46.25	42.68	45.45	4,852,074	+2.40(+5.57%)
Jul 20, 2011	43.01	43.12	42.34	43.05	2,986,127	+0.36(+0.85%)
Jul 19, 2011	41.97	42.76	41.95	42.69	1,690,348	+1.06(+2.56%)
Jul 18, 2011	41.97	42.25	41.25	41.63	1,234,418	-0.63(-1.49%)
Jul 15, 2011	42.27	42.27	41.58	42.26	805,449	+0.30(+0.71%)
Jul 14, 2011	42.56	43.02	41.75	41.96	1,180,870	-0.43(-1.02%)
Jul 13, 2011	41.85	42.99	41.85	42.39	1,998,542	+0.63(+1.51%)
Jul 12, 2011	41.64	42.48	41.53	41.76	1,319,851	-0.03(-0.08%)
Jul 11, 2011	42.38	42.45	41.52	41.79	1,324,194	-1.20(-2.80%)
Jul 08, 2011	43.00	43.03	42.18	43.00	2,292,195	-0.72(-1.66%)
Jul 07, 2011	43.41	44.60	43.41	43.72	2,365,862	+0.61(+1.42%)
Jul 06, 2011	42.90	43.24	42.30	43.11	1,168,829	-0.06(-0.15%)
Jul 05, 2011	42.55	43.38	42.55	43.17	1,344,226	+0.65(+1.54%)
Jul 01, 2011	41.42	42.60	41.42	42.52	1,999,060	+0.54(+1.29%)
Jun 30, 2011	41.42	42.42	41.20	41.97	2,503,799	+0.57(+1.37%)
Jun 29, 2011	41.16	42.16	40.82	41.41	1,964,733	+0.42(+1.02%)
Jun 28, 2011	40.05	41.02	39.79	40.99	2,551,401	+1.34(+3.38%)
Jun 27, 2011	39.70	39.91	39.10	39.65	1,668,801	-0.12(-0.30%)
Jun 24, 2011	40.47	40.65	39.60	39.77	2,610,554	-0.49(-1.21%)
Jun 23, 2011	39.13	40.28	38.25	40.26	3,249,997	+0.55(+1.39%)
Jun 22, 2011	40.07	40.61	39.67	39.71	2,226,288	-0.37(-0.92%)
Jun 21, 2011	38.99	40.26	38.99	40.08	2,319,152	+1.37(+3.54%)
Jun 20, 2011	38.32	38.83	38.31	38.71	2,148,352	+1.26(+3.36%)
Jun 17, 2011	38.05	38.24	37.13	37.45	2,056,294	-0.17(-0.46%)
Jun 16, 2011	38.34	38.98	36.64	37.62	4,355,157	-0.73(-1.91%)
Jun 15, 2011	37.23	38.92	37.13	38.35	5,811,293	+0.55(+1.46%)
Jun 14, 2011	37.58	38.21	37.54	37.80	2,124,130	+0.89(+2.41%)
Jun 13, 2011	36.28	37.24	36.06	36.91	3,171,283	+0.18(+0.49%)
Jun 10, 2011	37.20	37.51	36.42	36.73	1,803,366	-0.65(-1.73%)
Jun 09, 2011	36.94	37.61	36.84	37.38	1,640,649	+0.40(+1.09%)
Jun 08, 2011	37.53	37.60	36.71	36.97	3,096,158	-0.78(-2.06%)
Jun 07, 2011	38.01	38.28	37.59	37.75	2,051,181	+0.09(+0.23%)
Jun 06, 2011	38.13	38.66	37.60	37.67	3,154,108	-0.42(-1.10%)
Jun 03, 2011	38.49	38.96	38.01	38.09	3,542,100	-0.10(-0.27%)
May 24, 2011	38.27	38.65	37.74	38.19	2,273,143	+0.16(+0.41%)
May 23, 2011	38.75	38.94	37.92	38.03	3,117,902	-1.52(-3.84%)
May 20, 2011	39.66	39.90	38.99	39.55	1,986,080	-0.31(-0.77%)
May 19, 2011	40.06	40.47	39.43	39.86	1,637,232	+0.15(+0.38%)
May 18, 2011	38.80	40.05	38.53	39.71	2,665,481	+1.02(+2.65%)
May 17, 2011	39.22	39.40	37.83	38.68	3,703,289	-0.71(-1.80%)
May 16, 2011	40.48	41.12	39.16	39.39	4,042,139	-1.26(-3.10%)
May 13, 2011	40.25	40.83	39.58	40.65	4,480,906	+0.33(+0.82%)
May 12, 2011	39.72	40.70	38.78	40.32	4,042,208	+0.45(+1.13%)
May 11, 2011	41.27	41.31	39.49	39.87	3,231,130	-1.13(-2.76%)
May 10, 2011	40.32	41.67	39.83	41.01	6,157,780	+1.71(+4.35%)
May 09, 2011	38.35	39.36	38.34	39.30	3,291,217	+1.03(+2.70%)
May 06, 2011	39.14	39.56	37.77	38.27	2,142,476	-0.02(-0.06%)
May 05, 2011	37.46	38.97	36.91	38.29	4,327,535	+1.19(+3.20%)
May 04, 2011	37.83	38.00	36.66	37.10	2,398,679	-0.83(-2.18%)
May 03, 2011	38.91	39.04	37.60	37.93	1,938,560	-1.07(-2.75%)

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.