Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	34.94	35.29	34.71	35.05	123,650	-0.10(-0.30%)
Jul 28, 2011	35.23	35.62	35.07	35.15	132,109	+0.00(+0.00%)
Jul 27, 2011	35.61	35.61	34.98	35.15	243,523	-0.42(-1.17%)
Jul 26, 2011	36.78	37.00	35.52	35.57	399,990	-1.18(-3.22%)
Jul 25, 2011	37.00	37.34	36.66	36.75	200,977	-0.98(-2.61%)
Jul 22, 2011	37.67	38.39	37.50	37.74	156,891	-0.47(-1.24%)
Jul 21, 2011	37.56	38.24	36.40	38.21	69,721	+0.85(+2.27%)
Jul 20, 2011	37.53	37.57	36.98	37.36	97,665	-0.09(-0.23%)
Jul 19, 2011	36.77	37.48	36.44	37.45	83,831	+0.80(+2.18%)
Jul 18, 2011	36.71	36.81	36.43	36.65	129,706	-0.16(-0.43%)
Jul 15, 2011	36.34	36.81	36.34	36.81	127,428	+0.58(+1.59%)
Jul 14, 2011	36.09	36.50	36.09	36.23	186,712	-0.13(-0.35%)
Jul 13, 2011	36.53	37.10	36.12	36.36	185,773	-0.26(-0.70%)
Jul 12, 2011	35.49	36.84	35.49	36.62	350,007	+0.92(+2.59%)
Jul 11, 2011	35.04	36.05	34.72	35.70	263,512	+0.35(+0.99%)
Jul 08, 2011	32.14	35.46	32.06	35.35	399,076	+2.19(+6.60%)
Jul 07, 2011	32.73	33.29	32.50	33.16	165,227	+0.66(+2.03%)
Jul 06, 2011	32.13	32.66	32.01	32.50	95,523	+0.29(+0.89%)
Jul 05, 2011	31.93	32.54	31.93	32.21	97,107	+0.34(+1.07%)
Jul 01, 2011	31.14	31.92	30.91	31.87	134,652	+0.81(+2.61%)
Jun 30, 2011	31.35	31.58	31.02	31.06	157,153	-0.33(-1.04%)
Jun 29, 2011	31.42	31.58	31.17	31.38	145,841	+0.08(+0.25%)
Jun 28, 2011	31.22	31.40	30.99	31.30	115,919	+0.05(+0.15%)
Jun 27, 2011	31.29	31.50	31.05	31.26	76,929	+0.04(+0.13%)
Jun 24, 2011	31.50	31.61	30.81	31.22	207,659	-0.20(-0.63%)
Jun 23, 2011	30.28	31.96	30.25	31.42	113,612	-1.38(-4.22%)
Jun 22, 2011	33.13	33.40	32.78	32.80	38,911	-0.52(-1.58%)
Jun 21, 2011	33.00	33.44	32.86	33.32	65,098	+0.44(+1.33%)
Jun 20, 2011	32.85	32.94	32.34	32.89	27,858	+0.41(+1.27%)
Jun 17, 2011	32.20	32.66	32.16	32.47	104,006	+0.44(+1.37%)
Jun 16, 2011	31.44	32.07	31.44	32.04	38,872	+0.66(+2.10%)
Jun 15, 2011	31.66	31.73	31.26	31.38	39,359	-0.59(-1.84%)
Jun 14, 2011	31.61	32.09	31.33	31.96	48,353	+0.64(+2.06%)
Jun 13, 2011	31.38	31.68	31.10	31.32	43,792	-0.02(-0.05%)
Jun 10, 2011	31.89	31.93	31.26	31.34	72,935	-0.60(-1.89%)
Jun 09, 2011	31.96	32.13	31.83	31.94	35,626	+0.10(+0.30%)
Jun 08, 2011	32.03	32.09	31.64	31.84	70,436	-0.35(-1.09%)
Jun 07, 2011	32.26	32.58	32.14	32.20	35,783	-0.09(-0.27%)
Jun 06, 2011	32.17	32.55	32.00	32.28	58,909	+0.10(+0.32%)
Jun 03, 2011	32.35	32.43	32.08	32.18	62,262	+0.13(+0.40%)
May 24, 2011	32.39	32.39	31.95	32.05	61,923	-0.21(-0.67%)
May 23, 2011	32.01	32.55	32.01	32.27	48,666	-0.17(-0.51%)
May 20, 2011	32.31	32.71	32.14	32.43	59,702	-0.10(-0.31%)
May 19, 2011	32.44	32.59	31.87	32.53	87,893	+0.17(+0.53%)
May 18, 2011	32.42	32.42	32.21	32.36	64,059	-0.04(-0.12%)
May 17, 2011	32.41	32.87	32.31	32.40	59,532	-0.22(-0.68%)
May 16, 2011	33.03	33.07	32.61	32.62	43,827	-0.62(-1.87%)
May 13, 2011	33.63	33.63	33.05	33.25	44,538	-0.49(-1.46%)
May 12, 2011	32.90	33.79	32.70	33.74	68,633	+0.71(+2.14%)
May 11, 2011	33.34	33.40	32.95	33.03	51,005	-0.33(-0.98%)
May 10, 2011	32.72	33.36	32.59	33.36	70,937	+0.68(+2.09%)
May 09, 2011	32.04	32.73	31.91	32.67	84,258	+0.61(+1.91%)
May 06, 2011	32.35	32.62	31.92	32.06	61,271	-0.06(-0.20%)
May 05, 2011	31.97	32.51	31.90	32.12	76,632	+0.02(+0.07%)
May 04, 2011	32.43	32.48	32.04	32.10	84,600	-0.33(-1.03%)
May 03, 2011	32.82	32.82	32.14	32.43	79,173	-0.38(-1.16%)

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.