Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	34.12	34.34	33.64	33.74	18,370,764	-0.68(-1.98%)
Jul 28, 2011	34.47	34.80	34.23	34.42	12,622,761	-0.10(-0.30%)
Jul 27, 2011	35.25	35.27	34.44	34.53	12,289,040	-0.86(-2.44%)
Jul 26, 2011	35.28	35.65	35.27	35.39	10,636,586	-0.04(-0.12%)
Jul 25, 2011	35.16	35.72	35.09	35.44	7,830,037	-0.08(-0.22%)
Jul 22, 2011	35.56	35.64	35.42	35.51	8,840,517	-0.08(-0.22%)
Jul 21, 2011	34.68	35.71	34.66	35.59	15,421,245	+1.21(+3.51%)
Jul 20, 2011	34.58	34.82	34.32	34.39	7,012,252	-0.16(-0.46%)
Jul 19, 2011	34.11	34.71	34.06	34.54	9,142,511	+0.69(+2.04%)
Jul 18, 2011	34.18	34.18	33.60	33.85	12,944,886	-0.45(-1.32%)
Jul 15, 2011	34.70	34.79	34.06	34.31	20,954,784	-0.27(-0.78%)
Jul 14, 2011	34.54	34.81	34.41	34.58	15,216,344	+0.02(+0.05%)
Jul 13, 2011	34.29	34.80	34.15	34.56	14,148,853	+0.36(+1.05%)
Jul 12, 2011	34.37	34.53	34.10	34.20	12,946,498	-0.06(-0.18%)
Jul 11, 2011	34.50	34.54	34.14	34.27	11,200,422	-0.60(-1.73%)
Jul 08, 2011	34.93	34.93	34.25	34.87	13,500,682	+0.15(+0.43%)
Jul 07, 2011	34.82	34.99	34.71	34.72	11,706,508	+0.15(+0.43%)
Jul 06, 2011	34.90	34.90	34.31	34.57	13,081,950	-0.35(-1.00%)
Jul 05, 2011	34.75	35.10	34.60	34.92	10,812,067	+0.22(+0.63%)
Jul 01, 2011	34.20	34.82	34.10	34.70	10,582,106	+0.59(+1.74%)
Jun 30, 2011	33.64	34.18	33.51	34.11	11,502,970	+0.60(+1.80%)
Jun 29, 2011	33.30	33.58	32.96	33.51	11,005,268	+0.38(+1.13%)
Jun 28, 2011	33.35	33.59	33.02	33.13	13,635,301	-0.13(-0.39%)
Jun 27, 2011	32.87	33.57	32.74	33.26	9,453,785	+0.43(+1.30%)
Jun 24, 2011	33.12	33.22	32.67	32.83	15,366,737	-0.21(-0.63%)
Jun 23, 2011	33.09	33.14	32.49	33.04	13,591,014	-0.43(-1.28%)
Jun 22, 2011	33.69	33.87	33.44	33.47	9,784,313	-0.41(-1.21%)
Jun 21, 2011	33.59	33.98	33.42	33.88	8,945,008	+0.48(+1.44%)
Jun 20, 2011	33.31	33.44	33.31	33.40	10,010,916	+0.17(+0.50%)
Jun 17, 2011	33.47	33.52	33.18	33.23	14,489,909	+0.03(+0.08%)
Jun 16, 2011	33.52	33.61	33.00	33.21	13,514,170	-0.33(-0.99%)
Jun 15, 2011	33.53	33.92	33.41	33.54	12,265,771	-0.17(-0.52%)
Jun 14, 2011	33.79	33.95	33.64	33.71	11,531,362	+0.19(+0.57%)
Jun 13, 2011	33.75	33.95	33.51	33.52	10,591,378	-0.11(-0.34%)
Jun 10, 2011	34.20	34.36	33.57	33.64	14,990,555	-0.76(-2.21%)
Jun 09, 2011	34.03	34.54	33.94	34.40	11,036,488	+0.12(+0.36%)
Jun 08, 2011	34.47	34.64	34.20	34.27	9,709,588	-0.10(-0.30%)
Jun 07, 2011	34.63	34.84	34.36	34.38	9,939,168	-0.04(-0.13%)
Jun 06, 2011	34.23	34.68	34.20	34.42	10,522,686	+0.02(+0.05%)
Jun 03, 2011	34.65	34.65	34.22	34.41	17,324,710	-1.49(-4.16%)
May 24, 2011	36.06	36.12	35.71	35.90	9,682,500	-0.06(-0.17%)
May 23, 2011	35.95	36.11	35.78	35.96	9,117,074	-0.30(-0.82%)
May 20, 2011	36.12	36.55	35.93	36.26	10,553,236	+0.10(+0.29%)
May 19, 2011	36.30	36.47	35.94	36.15	11,521,402	-0.03(-0.10%)
May 18, 2011	35.77	36.21	35.73	36.19	11,387,970	+0.36(+1.00%)
May 17, 2011	35.70	35.94	35.54	35.83	11,489,333	+0.07(+0.20%)
May 16, 2011	36.05	36.08	35.72	35.76	13,396,415	-0.52(-1.42%)
May 13, 2011	36.35	36.58	36.04	36.27	9,640,064	-0.05(-0.14%)
May 12, 2011	36.27	36.48	35.77	36.33	14,964,058	+0.05(+0.14%)
May 11, 2011	36.79	37.20	35.92	36.27	44,032,320	-2.09(-5.44%)
May 10, 2011	37.78	38.55	37.66	38.36	14,325,452	+0.71(+1.88%)
May 09, 2011	37.85	37.87	37.50	37.66	7,220,185	+0.04(+0.09%)
May 06, 2011	37.83	38.00	37.44	37.62	8,941,396	+0.32(+0.87%)
May 05, 2011	37.14	37.79	37.08	37.30	9,450,309	+0.06(+0.16%)
May 04, 2011	37.52	37.78	36.96	37.24	8,566,741	-0.39(-1.04%)
May 03, 2011	37.79	38.07	37.47	37.63	7,106,178	-0.17(-0.46%)

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.