Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	35.17	35.89	34.89	35.41	13,014,000	+0.20(+0.57%)
Jul 28, 2011	35.09	35.58	34.92	35.21	10,187,100	+0.28(+0.80%)
Jul 27, 2011	35.35	35.47	34.81	34.93	10,526,400	-0.54(-1.51%)
Jul 26, 2011	35.80	35.85	35.28	35.46	12,095,100	-0.30(-0.84%)
Jul 25, 2011	37.33	37.33	35.41	35.76	28,200,600	-1.67(-4.45%)
Jul 22, 2011	37.65	37.84	37.32	37.43	9,885,600	-0.31(-0.82%)
Jul 21, 2011	36.85	37.89	36.85	37.74	13,354,200	+1.14(+3.12%)
Jul 20, 2011	36.90	36.90	36.17	36.60	8,892,000	-0.25(-0.69%)
Jul 19, 2011	36.59	37.05	36.58	36.85	10,176,300	+0.29(+0.78%)
Jul 18, 2011	36.66	36.70	36.36	36.56	9,684,900	-0.09(-0.25%)
Jul 15, 2011	36.72	36.84	36.22	36.65	11,480,400	+0.12(+0.33%)
Jul 14, 2011	36.45	36.75	36.40	36.53	9,458,100	+0.09(+0.25%)
Jul 13, 2011	36.47	36.96	36.30	36.44	9,938,700	+0.10(+0.28%)
Jul 12, 2011	36.46	36.72	36.13	36.34	12,135,600	-0.20(-0.54%)
Jul 11, 2011	36.71	36.97	36.46	36.54	7,644,600	-0.44(-1.19%)
Jul 08, 2011	36.68	37.10	36.61	36.98	10,514,700	+0.04(+0.10%)
Jul 07, 2011	36.93	37.12	36.67	36.94	19,499,400	+0.33(+0.90%)
Jul 06, 2011	36.42	36.80	36.30	36.61	13,612,500	+0.29(+0.81%)
Jul 05, 2011	36.79	37.28	36.30	36.32	11,715,300	-0.47(-1.29%)
Jul 04, 2011	36.45	37.25	36.29	36.79	10,576,662	+0.00(+0.00%)
Jul 01, 2011	36.45	37.25	36.29	36.79	31,730,400	+0.50(+1.39%)
Jun 30, 2011	36.50	36.50	36.17	36.29	11,322,000	-0.08(-0.23%)
Jun 29, 2011	36.54	36.89	36.24	36.37	11,845,800	-0.00(-0.01%)
Jun 28, 2011	37.07	37.07	36.08	36.38	14,103,000	-0.69(-1.85%)
Jun 27, 2011	36.70	37.19	36.33	37.06	18,398,700	+0.23(+0.63%)
Jun 24, 2011	36.56	37.32	36.42	36.83	11,888,100	+0.35(+0.95%)
Jun 23, 2011	36.28	36.53	35.92	36.48	32,816,700	-0.19(-0.51%)
Jun 22, 2011	37.23	37.27	36.42	36.67	11,311,200	-0.63(-1.68%)
Jun 21, 2011	37.16	37.34	36.46	37.30	45,171,000	+0.26(+0.71%)
Jun 20, 2011	37.20	37.59	36.95	37.03	34,039,800	-0.08(-0.22%)
Jun 17, 2011	37.21	37.36	36.90	37.11	20,943,900	+0.50(+1.36%)
Jun 16, 2011	36.65	37.21	36.20	36.62	18,882,900	+0.04(+0.11%)
Jun 15, 2011	37.47	37.63	36.34	36.58	25,156,800	-1.29(-3.40%)
Jun 14, 2011	34.01	37.96	33.94	37.86	54,226,800	+4.01(+11.83%)
Jun 13, 2011	33.26	34.06	33.24	33.86	14,930,100	+0.57(+1.72%)
Jun 10, 2011	33.69	34.08	33.28	33.28	16,460,100	-0.60(-1.78%)
Jun 09, 2011	33.37	34.45	33.18	33.89	25,068,600	+0.74(+2.22%)
Jun 08, 2011	32.33	33.33	32.17	33.15	25,963,200	+0.75(+2.31%)
Jun 07, 2011	33.39	33.42	32.17	32.40	35,496,000	-0.90(-2.70%)
Jun 06, 2011	34.37	34.52	33.20	33.30	46,551,600	-2.61(-7.27%)
Jun 03, 2011	36.78	37.06	35.76	35.91	22,781,700	-1.17(-3.16%)
Jun 02, 2011	38.42	38.42	36.96	37.08	20,271,600	-1.33(-3.47%)
Jun 01, 2011	38.41	38.70	38.29	38.41	11,011,500	-0.01(-0.03%)
May 31, 2011	38.59	38.85	38.24	38.43	11,410,200	+0.11(+0.28%)
May 30, 2011	38.02	38.52	37.84	38.32	3,472,977	+0.00(+0.00%)
May 27, 2011	38.02	38.52	37.84	38.32	10,419,300	+0.00(+0.00%)
May 26, 2011	37.95	38.49	37.89	38.32	10,528,200	+0.36(+0.96%)
May 25, 2011	37.92	38.13	37.54	37.96	14,840,100	+0.00(+0.00%)
May 24, 2011	38.83	38.91	37.54	37.96	23,791,500	-0.79(-2.04%)
May 23, 2011	38.53	38.97	38.47	38.75	10,791,000	-0.04(-0.11%)
May 20, 2011	38.77	38.95	38.60	38.79	10,467,000	+0.07(+0.17%)
May 19, 2011	37.77	38.75	37.68	38.72	18,894,600	+1.09(+2.90%)
May 18, 2011	37.44	37.65	37.21	37.63	7,474,500	+0.28(+0.75%)
May 17, 2011	37.14	37.43	36.95	37.35	11,216,700	+0.13(+0.35%)
May 16, 2011	37.19	37.38	37.01	37.22	9,141,300	+0.05(+0.14%)
May 13, 2011	36.95	37.27	36.76	37.17	9,805,500	+0.21(+0.56%)
May 12, 2011	36.35	37.16	36.22	36.96	21,600,000	+0.62(+1.72%)
May 11, 2011	36.41	36.85	36.12	36.34	8,979,300	-0.08(-0.23%)
May 10, 2011	36.39	36.49	35.98	36.42	7,452,000	+0.08(+0.22%)
May 09, 2011	36.11	36.39	35.95	36.34	5,281,200	+0.14(+0.38%)
May 06, 2011	36.02	36.35	35.86	36.21	9,693,000	+0.46(+1.29%)
May 05, 2011	35.43	36.06	35.17	35.75	11,385,000	+0.21(+0.58%)
May 04, 2011	35.81	35.86	35.27	35.54	30,989,700	-0.32(-0.88%)
May 03, 2011	35.64	35.88	34.96	35.86	33,771,600	+0.10(+0.28%)

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.