Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	36.87	37.42	36.87	37.14	1,774,299	-0.15(-0.40%)
Jul 28, 2011	37.40	37.54	37.27	37.29	1,435,286	-0.08(-0.22%)
Jul 27, 2011	37.54	37.58	37.33	37.37	2,062,633	-0.27(-0.72%)
Jul 26, 2011	37.74	37.88	37.60	37.64	1,153,425	-0.20(-0.52%)
Jul 25, 2011	37.76	38.06	37.69	37.84	1,012,299	-0.26(-0.68%)
Jul 22, 2011	38.29	38.29	37.97	38.10	1,049,703	-0.15(-0.39%)
Jul 21, 2011	37.96	38.41	37.82	38.25	2,091,553	+0.55(+1.46%)
Jul 20, 2011	37.68	37.86	37.60	37.70	1,467,323	-0.13(-0.34%)
Jul 19, 2011	37.50	37.83	37.43	37.83	1,522,605	+0.47(+1.25%)
Jul 18, 2011	37.78	37.87	37.26	37.36	1,838,952	-0.61(-1.62%)
Jul 15, 2011	38.23	38.23	37.73	37.98	1,728,304	-0.04(-0.10%)
Jul 14, 2011	38.54	38.61	37.99	38.01	1,429,988	-0.44(-1.14%)
Jul 13, 2011	38.66	38.86	38.35	38.45	981,830	-0.04(-0.10%)
Jul 12, 2011	38.34	38.81	38.30	38.49	1,400,317	+0.06(+0.15%)
Jul 11, 2011	39.01	39.04	38.37	38.43	1,267,437	-1.02(-2.60%)
Jul 08, 2011	39.22	39.48	39.17	39.46	1,376,728	-0.25(-0.63%)
Jul 07, 2011	39.58	39.72	39.47	39.71	1,136,815	+0.45(+1.14%)
Jul 06, 2011	38.97	39.33	38.93	39.26	1,205,499	+0.20(+0.50%)
Jul 05, 2011	39.20	39.24	38.92	39.07	1,382,038	-0.17(-0.43%)
Jul 01, 2011	39.29	39.39	39.07	39.24	1,660,398	+0.03(+0.07%)
Jun 30, 2011	39.40	39.52	39.10	39.21	1,702,638	-0.05(-0.12%)
Jun 29, 2011	38.97	39.31	38.97	39.25	2,970,232	+0.38(+0.98%)
Jun 28, 2011	38.50	38.89	38.38	38.87	1,380,537	+0.48(+1.26%)
Jun 27, 2011	38.09	38.56	37.98	38.39	1,301,386	+0.39(+1.03%)
Jun 24, 2011	38.46	38.54	37.98	38.00	1,488,994	-0.52(-1.35%)
Jun 23, 2011	38.07	38.57	37.75	38.52	2,630,232	-0.06(-0.14%)
Jun 22, 2011	38.51	38.86	38.35	38.57	1,656,280	+0.01(+0.02%)
Jun 21, 2011	38.18	38.65	38.12	38.56	1,127,448	+0.52(+1.37%)
Jun 20, 2011	38.01	38.09	37.93	38.04	1,128,792	+0.26(+0.69%)
Jun 17, 2011	37.77	38.02	37.56	37.78	3,016,562	+0.30(+0.80%)
Jun 16, 2011	37.62	37.81	37.25	37.48	2,260,156	-0.06(-0.15%)
Jun 15, 2011	37.93	38.05	37.53	37.54	2,589,263	-0.68(-1.78%)
Jun 14, 2011	38.29	38.46	38.13	38.22	1,196,822	+0.30(+0.79%)
Jun 13, 2011	38.05	38.15	37.70	37.92	1,537,134	+0.01(+0.02%)
Jun 10, 2011	38.14	38.22	37.71	37.91	1,937,894	-0.44(-1.14%)
Jun 09, 2011	38.14	38.43	37.96	38.35	1,079,858	+0.33(+0.86%)
Jun 08, 2011	38.05	38.24	37.99	38.02	1,378,443	-0.06(-0.15%)
Jun 07, 2011	38.23	38.42	38.08	38.08	1,308,620	-0.06(-0.15%)
Jun 06, 2011	38.47	38.61	38.06	38.14	1,211,053	-0.34(-0.90%)
Jun 03, 2011	38.21	38.85	38.21	38.48	1,449,314	-0.18(-0.47%)
May 24, 2011	38.70	38.81	38.52	38.66	1,263,685	+0.00(+0.00%)
May 23, 2011	38.44	38.73	38.43	38.66	1,776,483	-0.16(-0.41%)
May 20, 2011	39.11	39.16	38.70	38.82	1,000,790	-0.32(-0.81%)
May 19, 2011	39.31	39.31	38.78	39.14	859,754	+0.13(+0.33%)
May 18, 2011	38.77	39.03	38.60	39.01	928,400	+0.30(+0.77%)
May 17, 2011	38.56	38.74	38.40	38.71	1,568,792	+0.09(+0.24%)
May 16, 2011	38.57	39.00	38.49	38.62	1,197,582	-0.12(-0.31%)
May 13, 2011	39.06	39.10	38.56	38.74	1,284,447	-0.26(-0.67%)
May 12, 2011	38.51	39.05	38.39	39.00	1,370,219	+0.34(+0.89%)
May 11, 2011	39.13	39.16	38.51	38.65	1,281,884	-0.57(-1.45%)
May 10, 2011	38.99	39.32	38.90	39.22	1,002,854	+0.33(+0.86%)
May 09, 2011	38.85	38.97	38.57	38.89	816,474	+0.08(+0.22%)
May 06, 2011	39.04	39.29	38.59	38.80	1,232,552	+0.13(+0.34%)
May 05, 2011	39.19	39.29	38.55	38.67	1,846,165	-0.63(-1.61%)
May 04, 2011	39.46	39.46	39.06	39.31	1,400,809	-0.20(-0.52%)
May 03, 2011	40.04	40.19	39.13	39.51	1,696,001	-0.51(-1.28%)

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.