Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	34.03	34.54	33.88	34.09	4,469,285	-0.11(-0.33%)
Jul 28, 2011	34.13	34.38	34.10	34.20	4,391,245	-0.30(-0.87%)
Jul 27, 2011	35.02	35.03	34.43	34.50	3,161,252	-0.49(-1.40%)
Jul 26, 2011	35.15	35.19	34.87	34.99	2,784,042	+0.08(+0.24%)
Jul 25, 2011	34.89	35.01	34.81	34.91	3,465,592	+0.47(+1.38%)
Jul 22, 2011	34.65	34.68	34.38	34.43	3,462,159	-0.37(-1.06%)
Jul 21, 2011	34.66	34.95	34.63	34.80	3,860,191	+0.01(+0.02%)
Jul 20, 2011	34.56	34.96	34.40	34.80	3,753,284	+0.17(+0.48%)
Jul 19, 2011	34.75	34.91	34.50	34.63	5,129,369	+0.75(+2.22%)
Jul 18, 2011	33.94	33.96	33.61	33.88	3,895,539	-0.40(-1.17%)
Jul 15, 2011	34.23	34.30	34.03	34.28	2,876,588	+0.11(+0.31%)
Jul 14, 2011	34.25	34.35	34.11	34.17	3,285,713	-0.17(-0.49%)
Jul 13, 2011	34.14	34.54	34.08	34.34	3,880,217	+0.19(+0.55%)
Jul 12, 2011	34.01	34.39	33.99	34.15	4,691,594	-0.09(-0.26%)
Jul 11, 2011	34.47	34.57	34.12	34.24	3,371,372	-0.38(-1.09%)
Jul 08, 2011	34.67	34.81	34.48	34.62	3,375,566	+0.19(+0.57%)
Jul 07, 2011	34.52	34.56	34.32	34.42	3,249,838	+0.12(+0.36%)
Jul 06, 2011	34.23	34.42	34.21	34.30	4,604,173	+0.04(+0.11%)
Jul 05, 2011	34.05	34.37	34.03	34.26	4,721,637	+0.20(+0.59%)
Jul 01, 2011	33.77	34.08	33.76	34.06	3,100,114	+0.02(+0.07%)
Jun 30, 2011	33.49	34.06	33.49	34.04	3,784,674	+0.37(+1.09%)
Jun 29, 2011	33.55	33.77	33.45	33.67	2,575,541	+0.26(+0.78%)
Jun 28, 2011	33.43	33.55	33.34	33.41	3,371,004	+0.19(+0.59%)
Jun 27, 2011	33.07	33.33	33.01	33.22	2,706,172	+0.18(+0.54%)
Jun 24, 2011	33.22	33.23	33.00	33.04	4,249,064	-0.28(-0.85%)
Jun 23, 2011	33.27	33.33	32.91	33.32	6,786,174	-0.33(-0.98%)
Jun 22, 2011	33.66	33.92	33.65	33.65	3,003,807	-0.15(-0.44%)
Jun 21, 2011	33.79	34.00	33.76	33.80	5,612,778	+0.14(+0.43%)
Jun 20, 2011	33.64	33.69	33.59	33.66	3,445,838	+0.10(+0.30%)
Jun 17, 2011	33.91	33.96	33.54	33.55	5,056,955	-0.17(-0.51%)
Jun 16, 2011	33.93	34.05	33.52	33.73	6,105,610	-0.02(-0.05%)
Jun 15, 2011	34.10	34.23	33.62	33.74	5,591,965	-0.58(-1.70%)
Jun 14, 2011	34.09	34.46	34.07	34.33	4,517,546	+0.29(+0.85%)
Jun 13, 2011	33.89	34.26	33.89	34.04	4,232,114	+0.27(+0.79%)
Jun 10, 2011	34.06	34.08	33.67	33.77	8,950,209	-0.57(-1.67%)
Jun 09, 2011	34.58	34.70	34.25	34.35	9,106,651	-0.48(-1.38%)
Jun 08, 2011	34.94	35.01	34.70	34.82	4,451,582	-0.28(-0.79%)
Jun 07, 2011	35.26	35.30	35.06	35.10	4,424,640	+0.01(+0.02%)
Jun 06, 2011	35.35	35.39	35.03	35.10	5,160,278	-0.34(-0.96%)
Jun 03, 2011	35.52	35.55	35.33	35.44	5,508,952	+1.43(+4.19%)
May 24, 2011	33.91	34.11	33.83	34.01	4,252,079	+0.36(+1.08%)
May 23, 2011	33.70	33.91	33.59	33.65	3,917,512	-0.55(-1.60%)
May 20, 2011	34.40	34.41	34.14	34.20	3,204,764	-0.25(-0.73%)
May 19, 2011	34.14	34.45	34.13	34.45	4,527,813	+0.21(+0.62%)
May 18, 2011	34.08	34.25	33.96	34.23	4,308,321	+0.37(+1.09%)
May 17, 2011	33.71	33.89	33.61	33.87	4,541,539	-0.22(-0.64%)
May 16, 2011	34.01	34.30	33.94	34.08	4,226,054	+0.17(+0.49%)
May 13, 2011	34.16	34.28	33.71	33.92	4,262,005	-0.18(-0.54%)
May 12, 2011	33.78	34.13	33.67	34.10	6,663,688	+0.61(+1.83%)
May 11, 2011	33.64	33.78	33.43	33.49	5,905,861	-0.11(-0.31%)
May 10, 2011	33.37	33.59	33.34	33.59	4,669,379	+0.00(+0.00%)
May 09, 2011	33.42	33.63	33.38	33.59	4,667,779	+0.23(+0.70%)
May 06, 2011	33.55	33.68	33.15	33.36	6,101,935	+0.18(+0.55%)
May 05, 2011	33.16	33.41	33.08	33.18	5,971,114	-0.44(-1.31%)
May 04, 2011	33.75	33.76	33.49	33.62	11,748,880	+0.43(+1.31%)
May 03, 2011	33.16	33.30	33.01	33.18	8,096,333	+0.12(+0.35%)

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.