Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	33.39	34.83	33.35	34.51	65,847	+0.47(+1.38%)
Jul 28, 2011	34.33	34.61	33.87	34.04	80,969	+0.04(+0.13%)
Jul 27, 2011	35.22	35.22	33.86	34.00	82,126	-1.58(-4.45%)
Jul 26, 2011	36.21	36.28	35.38	35.59	44,158	-0.66(-1.81%)
Jul 25, 2011	36.12	37.00	36.12	36.24	54,977	-0.62(-1.69%)
Jul 22, 2011	36.96	37.09	36.72	36.86	101,066	-0.46(-1.23%)
Jul 21, 2011	36.75	37.36	36.63	37.32	36,676	+0.74(+2.02%)
Jul 20, 2011	36.78	36.79	36.15	36.58	18,810	-0.19(-0.51%)
Jul 19, 2011	35.97	36.78	35.62	36.77	66,618	+1.30(+3.67%)
Jul 18, 2011	36.74	36.74	35.46	35.47	113,585	-1.40(-3.79%)
Jul 15, 2011	36.90	37.19	36.45	36.86	57,091	+0.09(+0.25%)
Jul 14, 2011	37.86	38.17	36.48	36.77	59,104	-1.00(-2.64%)
Jul 13, 2011	37.57	38.29	37.37	37.77	73,790	+0.26(+0.70%)
Jul 12, 2011	36.49	37.93	36.49	37.50	83,054	+0.74(+2.00%)
Jul 11, 2011	36.87	37.23	36.35	36.76	69,946	-0.81(-2.16%)
Jul 08, 2011	37.04	37.64	36.49	37.58	60,596	+0.11(+0.29%)
Jul 07, 2011	37.15	37.68	36.62	37.47	68,153	+0.66(+1.79%)
Jul 06, 2011	36.64	37.00	36.37	36.81	88,696	+0.01(+0.02%)
Jul 05, 2011	36.86	37.03	36.48	36.80	72,598	-0.02(-0.05%)
Jul 01, 2011	36.54	36.98	36.27	36.82	49,470	+0.40(+1.09%)
Jun 30, 2011	35.71	36.50	35.56	36.42	61,602	+0.84(+2.36%)
Jun 29, 2011	35.90	35.90	35.31	35.58	34,521	-0.11(-0.31%)
Jun 28, 2011	35.44	35.73	34.96	35.69	65,772	+0.30(+0.84%)
Jun 27, 2011	34.16	35.48	34.06	35.39	109,670	+1.11(+3.24%)
Jun 24, 2011	34.66	34.75	33.55	34.28	152,461	-0.36(-1.03%)
Jun 23, 2011	33.89	34.77	33.55	34.64	57,518	+0.10(+0.29%)
Jun 22, 2011	34.88	35.24	34.52	34.54	38,052	-0.56(-1.59%)
Jun 21, 2011	34.41	35.30	34.30	35.10	80,810	+0.97(+2.85%)
Jun 20, 2011	33.89	34.28	33.84	34.12	78,030	+0.45(+1.33%)
Jun 17, 2011	33.84	34.28	33.46	33.67	113,024	+0.23(+0.68%)
Jun 16, 2011	33.23	34.02	32.66	33.45	54,506	+0.21(+0.64%)
Jun 15, 2011	33.52	34.05	33.05	33.23	52,377	-0.76(-2.24%)
Jun 14, 2011	33.84	34.67	33.83	34.00	107,252	+0.58(+1.72%)
Jun 13, 2011	33.60	33.82	32.89	33.42	70,220	-0.08(-0.23%)
Jun 10, 2011	34.16	34.33	33.23	33.50	66,947	-0.92(-2.68%)
Jun 09, 2011	34.29	34.95	34.10	34.42	36,663	+0.33(+0.97%)
Jun 08, 2011	34.28	34.88	33.87	34.09	91,749	-0.39(-1.13%)
Jun 07, 2011	34.35	35.09	34.06	34.48	77,643	+0.45(+1.32%)
Jun 06, 2011	35.11	35.61	34.00	34.03	71,916	-1.07(-3.04%)
Jun 03, 2011	35.44	35.68	34.87	35.10	106,966	+1.20(+3.55%)
May 24, 2011	34.24	34.50	33.58	33.89	68,575	-0.15(-0.45%)
May 23, 2011	34.42	34.60	33.85	34.05	48,438	-0.93(-2.66%)
May 20, 2011	34.88	35.71	34.78	34.98	88,703	-0.08(-0.22%)
May 19, 2011	35.22	35.26	34.46	35.05	74,505	-0.03(-0.07%)
May 18, 2011	34.91	35.20	34.59	35.08	83,037	-0.01(-0.02%)
May 17, 2011	34.65	35.37	34.62	35.09	188,050	+0.47(+1.37%)
May 16, 2011	33.71	34.86	33.23	34.61	121,821	+1.21(+3.62%)
May 13, 2011	34.64	34.80	33.19	33.40	90,339	-1.10(-3.19%)
May 12, 2011	34.39	34.71	33.78	34.50	37,832	-0.07(-0.20%)
May 11, 2011	34.94	35.21	34.29	34.57	46,799	-0.64(-1.80%)
May 10, 2011	35.33	35.39	34.93	35.21	53,211	+0.17(+0.48%)
May 09, 2011	34.61	35.10	34.39	35.04	82,329	+0.37(+1.07%)
May 06, 2011	35.31	35.33	34.33	34.66	147,487	-0.13(-0.37%)
May 05, 2011	34.44	35.41	34.44	34.79	812,352	-0.98(-2.75%)
May 04, 2011	36.60	36.60	35.40	35.77	68,740	-0.66(-1.81%)
May 03, 2011	37.46	37.46	36.32	36.43	55,266	-1.09(-2.91%)

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.