Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	35.19	35.55	34.96	35.31	122,750	-0.10(-0.30%)
Jul 28, 2011	35.49	35.88	35.33	35.41	131,147	+0.00(+0.00%)
Jul 27, 2011	35.87	35.87	35.23	35.41	241,750	-0.42(-1.17%)
Jul 26, 2011	37.05	37.27	35.78	35.83	397,078	-1.19(-3.22%)
Jul 25, 2011	37.27	37.61	36.93	37.02	199,514	-0.99(-2.61%)
Jul 22, 2011	37.94	38.67	37.77	38.02	155,748	-0.48(-1.24%)
Jul 21, 2011	37.84	38.52	36.67	38.49	69,214	+0.85(+2.27%)
Jul 20, 2011	37.81	37.85	37.25	37.64	96,954	-0.09(-0.24%)
Jul 19, 2011	37.04	37.76	36.71	37.73	83,221	+0.81(+2.18%)
Jul 18, 2011	36.98	37.08	36.70	36.92	128,761	-0.16(-0.43%)
Jul 15, 2011	36.60	37.08	36.60	37.08	126,500	+0.58(+1.59%)
Jul 14, 2011	36.35	36.77	36.35	36.50	185,353	-0.13(-0.35%)
Jul 13, 2011	36.80	37.37	36.39	36.63	184,420	-0.26(-0.70%)
Jul 12, 2011	35.75	37.11	35.75	36.89	347,458	+0.93(+2.59%)
Jul 11, 2011	35.30	36.31	34.97	35.96	261,593	+0.35(+0.99%)
Jul 08, 2011	32.38	35.72	32.30	35.60	396,170	+2.20(+6.60%)
Jul 07, 2011	32.97	33.54	32.74	33.40	164,023	+0.67(+2.03%)
Jul 06, 2011	32.37	32.90	32.25	32.74	94,828	+0.29(+0.89%)
Jul 05, 2011	32.17	32.78	32.17	32.45	96,400	+0.34(+1.07%)
Jul 01, 2011	31.37	32.15	31.13	32.10	133,672	+0.82(+2.61%)
Jun 30, 2011	31.58	31.81	31.25	31.29	156,008	-0.33(-1.04%)
Jun 29, 2011	31.65	31.81	31.40	31.61	144,779	+0.08(+0.25%)
Jun 28, 2011	31.45	31.63	31.22	31.53	115,074	+0.05(+0.15%)
Jun 27, 2011	31.52	31.73	31.28	31.49	76,369	+0.04(+0.13%)
Jun 24, 2011	31.73	31.84	31.04	31.45	206,147	-0.20(-0.63%)
Jun 23, 2011	30.50	32.19	30.47	31.65	112,785	-1.39(-4.22%)
Jun 22, 2011	33.37	33.65	33.02	33.04	38,627	-0.53(-1.58%)
Jun 21, 2011	33.24	33.69	33.10	33.57	64,624	+0.44(+1.33%)
Jun 20, 2011	33.09	33.18	32.58	33.13	27,655	+0.42(+1.27%)
Jun 17, 2011	32.44	32.90	32.39	32.71	103,248	+0.44(+1.37%)
Jun 16, 2011	31.67	32.30	31.67	32.27	38,589	+0.67(+2.10%)
Jun 15, 2011	31.89	31.97	31.49	31.61	39,073	-0.59(-1.84%)
Jun 14, 2011	31.84	32.33	31.56	32.20	48,001	+0.65(+2.06%)
Jun 13, 2011	31.61	31.91	31.33	31.55	43,473	-0.02(-0.05%)
Jun 10, 2011	32.13	32.17	31.49	31.57	72,404	-0.61(-1.89%)
Jun 09, 2011	32.19	32.37	32.06	32.17	35,367	+0.10(+0.30%)
Jun 08, 2011	32.26	32.33	31.87	32.08	69,923	-0.35(-1.09%)
Jun 07, 2011	32.50	32.82	32.38	32.43	35,523	-0.09(-0.27%)
Jun 06, 2011	32.41	32.78	32.24	32.52	58,480	+0.10(+0.32%)
Jun 03, 2011	32.58	32.67	32.32	32.42	61,809	+0.13(+0.40%)
May 24, 2011	32.63	32.63	32.18	32.29	61,472	-0.22(-0.67%)
May 23, 2011	32.25	32.78	32.25	32.50	48,312	-0.17(-0.52%)
May 20, 2011	32.55	32.95	32.38	32.67	59,267	-0.10(-0.31%)
May 19, 2011	32.68	32.83	32.10	32.77	87,253	+0.17(+0.53%)
May 18, 2011	32.66	32.66	32.45	32.60	63,592	-0.04(-0.12%)
May 17, 2011	32.65	33.11	32.55	32.64	59,099	-0.22(-0.68%)
May 16, 2011	33.27	33.31	32.85	32.86	43,508	-0.62(-1.87%)
May 13, 2011	33.87	33.87	33.30	33.49	44,214	-0.50(-1.46%)
May 12, 2011	33.14	34.03	32.94	33.99	68,133	+0.71(+2.14%)
May 11, 2011	33.59	33.65	33.19	33.27	50,633	-0.33(-0.98%)
May 10, 2011	32.96	33.60	32.83	33.60	70,421	+0.69(+2.09%)
May 09, 2011	32.27	32.97	32.14	32.91	83,644	+0.62(+1.91%)
May 06, 2011	32.59	32.86	32.16	32.30	60,825	-0.06(-0.20%)
May 05, 2011	32.21	32.75	32.13	32.36	76,074	+0.02(+0.07%)
May 04, 2011	32.67	32.72	32.28	32.34	83,984	-0.34(-1.03%)
May 03, 2011	33.06	33.06	32.38	32.67	78,597	-0.38(-1.16%)

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.