Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	34.43	34.52	34.43	34.52	2,131	-0.08(-0.22%)
Jul 27, 2011	34.56	34.60	34.60	34.60	852	-2.17(-5.89%)
Jul 26, 2011	36.69	36.76	36.69	36.76	479	+0.70(+1.95%)
Jul 25, 2011	36.23	36.23	36.06	36.06	5,435	-0.46(-1.26%)
Jul 22, 2011	36.52	36.52	36.52	36.52	7,978	+0.08(+0.23%)
Jul 21, 2011	35.85	36.44	35.85	36.44	2,792	+1.86(+5.37%)
Jul 20, 2011	34.31	34.58	34.31	34.58	984	+1.14(+3.42%)
Jul 19, 2011	33.12	33.59	33.12	33.43	2,493	+1.04(+3.20%)
Jul 18, 2011	32.82	32.87	32.29	32.40	1,657	-1.82(-5.31%)
Jul 15, 2011	34.16	34.21	34.16	34.21	2,024	+0.25(+0.74%)
Jul 14, 2011	33.96	33.96	33.96	33.96	213	-0.28(-0.81%)
Jul 13, 2011	34.63	34.97	34.22	34.24	16,609	+0.89(+2.67%)
Jul 12, 2011	33.90	34.02	33.23	33.35	7,306	-0.68(-1.99%)
Jul 11, 2011	34.63	34.72	33.94	34.02	33,413	-3.76(-9.96%)
Jul 07, 2011	37.83	37.79	37.79	37.79	1,278	+0.57(+1.54%)
Jul 06, 2011	37.22	37.22	37.22	37.22	783	-0.93(-2.44%)
Jul 05, 2011	38.33	38.33	38.14	38.14	889	-0.31(-0.81%)
Jul 01, 2011	38.45	38.45	38.45	38.45	159	+2.05(+5.62%)
Jun 29, 2011	36.51	36.41	36.41	36.41	1,065	+1.61(+4.64%)
Jun 28, 2011	34.79	34.79	34.79	34.79	532	+0.63(+1.84%)
Jun 27, 2011	33.96	34.17	33.96	34.17	1,737	+0.76(+2.28%)
Jun 24, 2011	34.17	34.17	33.40	33.40	3,943	-1.17(-3.37%)
Jun 23, 2011	33.78	34.57	33.78	34.57	1,172	-1.28(-3.57%)
Jun 22, 2011	35.82	35.85	35.81	35.85	2,163	-0.49(-1.35%)
Jun 21, 2011	36.07	36.34	36.07	36.34	458	+1.63(+4.70%)
Jun 20, 2011	34.71	34.71	34.71	34.71	2,378	-0.07(-0.22%)
Jun 17, 2011	34.99	35.08	34.78	34.78	1,491	+0.95(+2.80%)
Jun 16, 2011	33.72	33.84	33.72	33.84	266	-3.01(-8.16%)
Jun 14, 2011	36.84	36.84	36.84	36.84	0	+1.16(+3.25%)
Jun 13, 2011	35.76	36.03	35.68	35.68	1,545	+0.51(+1.46%)
Jun 10, 2011	36.66	36.66	35.17	35.17	745	-2.51(-6.67%)
Jun 09, 2011	37.68	37.68	37.68	37.68	372	+0.67(+1.80%)
Jun 08, 2011	37.38	37.38	37.02	37.02	852	-0.96(-2.52%)
Jun 07, 2011	38.47	38.47	37.98	37.98	1,918	+0.47(+1.25%)
Jun 06, 2011	37.99	37.99	37.51	37.51	293	-1.20(-3.10%)
Jun 03, 2011	38.71	38.71	38.71	38.71	1,065	+2.90(+8.10%)
May 23, 2011	35.80	35.81	35.81	35.81	2,344	-2.16(-5.68%)
May 20, 2011	38.44	38.44	37.72	37.97	4,222	-0.81(-2.09%)
May 19, 2011	38.80	38.80	38.78	38.78	266	+0.83(+2.19%)
May 18, 2011	37.95	37.95	37.95	37.95	213	+0.42(+1.12%)
May 17, 2011	37.08	37.54	36.77	37.53	6,129	-0.24(-0.65%)
May 16, 2011	37.16	38.09	37.16	37.77	1,502	+0.31(+0.83%)
May 13, 2011	38.63	38.63	37.46	37.46	6,713	-1.34(-3.46%)
May 12, 2011	38.01	39.03	37.72	38.80	3,276	+0.57(+1.50%)
May 11, 2011	39.65	39.65	37.95	38.23	1,715	-1.48(-3.74%)
May 10, 2011	39.27	39.76	39.14	39.71	4,209	+0.79(+2.04%)
May 09, 2011	37.95	38.95	37.95	38.92	2,208	-0.13(-0.34%)
May 06, 2011	39.97	39.97	39.05	39.05	2,841	+0.25(+0.65%)
May 05, 2011	39.56	39.56	38.77	38.80	3,415	-2.03(-4.98%)
May 04, 2011	41.85	41.85	40.83	40.83	6,536	-0.69(-1.67%)
May 03, 2011	41.57	42.16	41.28	41.53	1,772	-0.67(-1.58%)

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.