Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	40.66	41.17	39.91	40.50	20,486,370	-0.83(-2.00%)
Jul 28, 2011	41.57	42.02	41.30	41.33	15,297,494	-0.31(-0.75%)
Jul 27, 2011	42.55	43.07	41.50	41.64	17,942,108	-1.25(-2.91%)
Jul 26, 2011	42.88	43.42	42.39	42.89	20,818,754	+0.47(+1.12%)
Jul 25, 2011	42.19	42.80	41.96	42.41	12,414,570	-0.16(-0.38%)
Jul 22, 2011	42.44	42.68	42.44	42.57	15,194,808	+0.25(+0.60%)
Jul 21, 2011	42.78	43.35	41.89	42.32	24,160,660	-0.44(-1.04%)
Jul 20, 2011	43.18	43.21	42.42	42.77	18,380,180	-0.29(-0.67%)
Jul 19, 2011	42.83	43.12	42.56	43.06	16,772,119	+0.96(+2.27%)
Jul 18, 2011	42.21	42.79	41.78	42.10	19,239,910	-0.22(-0.52%)
Jul 15, 2011	41.88	42.37	41.73	42.32	17,915,536	+0.83(+2.01%)
Jul 14, 2011	42.29	42.44	41.30	41.49	21,631,004	-0.49(-1.17%)
Jul 13, 2011	41.76	42.74	41.59	41.98	23,049,154	+0.81(+1.97%)
Jul 12, 2011	40.42	41.93	40.38	41.17	24,096,372	+0.59(+1.46%)
Jul 11, 2011	41.02	41.27	40.36	40.57	26,187,046	-1.39(-3.30%)
Jul 08, 2011	41.58	42.05	41.23	41.96	23,465,686	-0.28(-0.67%)
Jul 07, 2011	41.70	42.72	41.46	42.24	30,963,336	+1.50(+3.68%)
Jul 06, 2011	40.35	40.96	40.16	40.74	17,914,896	-0.08(-0.19%)
Jul 05, 2011	40.74	41.09	40.46	40.82	20,597,430	+0.09(+0.22%)
Jul 01, 2011	40.23	40.73	39.56	40.73	22,435,104	+0.46(+1.13%)
Jun 30, 2011	39.54	40.67	39.49	40.27	31,857,266	+0.97(+2.48%)
Jun 29, 2011	38.88	40.06	38.71	39.29	32,176,916	+0.90(+2.34%)
Jun 28, 2011	37.23	38.41	37.07	38.40	25,038,758	+1.33(+3.59%)
Jun 27, 2011	36.64	37.17	36.08	37.06	18,514,946	+0.20(+0.54%)
Jun 24, 2011	37.64	37.80	36.68	36.87	23,332,098	-0.39(-1.04%)
Jun 23, 2011	36.42	37.35	35.86	37.25	28,438,808	+0.06(+0.16%)
Jun 22, 2011	37.45	37.99	37.17	37.19	20,084,422	-0.29(-0.77%)
Jun 21, 2011	36.58	37.59	36.52	37.48	22,625,918	+1.39(+3.86%)
Jun 20, 2011	36.14	36.46	36.06	36.09	24,137,894	-0.40(-1.08%)
Jun 17, 2011	37.01	37.15	36.16	36.49	22,796,562	+0.06(+0.17%)
Jun 16, 2011	36.51	37.04	35.82	36.42	29,475,192	-0.52(-1.40%)
Jun 15, 2011	37.76	37.94	36.61	36.94	30,992,324	-1.03(-2.71%)
Jun 14, 2011	37.46	38.35	37.27	37.97	26,055,378	+1.18(+3.21%)
Jun 13, 2011	37.42	37.53	36.20	36.79	22,989,606	-0.46(-1.23%)
Jun 10, 2011	37.60	37.93	37.06	37.25	23,002,444	-0.70(-1.85%)
Jun 09, 2011	37.09	38.37	36.93	37.95	21,644,666	+0.78(+2.11%)
Jun 08, 2011	37.50	37.86	36.94	37.16	23,860,524	-0.72(-1.89%)
Jun 07, 2011	38.40	38.52	37.86	37.88	19,764,410	-0.02(-0.06%)
Jun 06, 2011	38.33	38.88	37.69	37.90	27,011,828	-0.11(-0.28%)
Jun 03, 2011	37.22	38.44	36.84	38.01	24,790,232	+0.84(+2.27%)
May 24, 2011	36.79	37.45	36.62	37.16	29,185,010	+1.07(+2.95%)
May 23, 2011	35.73	36.46	35.53	36.10	26,602,172	-0.73(-1.98%)
May 20, 2011	36.65	37.43	35.93	36.83	32,530,746	+0.31(+0.85%)
May 19, 2011	37.09	37.13	36.28	36.52	27,146,830	-0.49(-1.34%)
May 18, 2011	35.99	37.24	35.93	37.01	37,679,420	+1.36(+3.82%)
May 17, 2011	35.84	36.20	35.06	35.65	45,479,980	-0.40(-1.10%)
May 16, 2011	36.82	37.53	35.88	36.04	32,187,146	-0.70(-1.91%)
May 13, 2011	37.47	37.68	36.30	36.74	26,559,014	-0.34(-0.92%)
May 12, 2011	36.65	37.60	36.23	37.09	35,154,932	+0.34(+0.93%)
May 11, 2011	38.56	38.57	36.55	36.74	39,766,520	-2.16(-5.56%)
May 10, 2011	39.39	39.43	38.66	38.91	20,443,520	-0.20(-0.52%)
May 09, 2011	38.47	39.28	37.96	39.11	21,558,994	+1.29(+3.41%)
May 06, 2011	38.76	39.03	37.57	37.82	25,001,376	+0.24(+0.64%)
May 05, 2011	37.77	38.52	37.25	37.58	34,905,000	-0.97(-2.52%)
May 04, 2011	39.96	39.99	38.10	38.55	39,678,872	-1.55(-3.87%)
May 03, 2011	41.02	41.23	39.46	40.11	32,082,980	-0.86(-2.10%)

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.