Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	31.36	31.36	30.85	30.88	7,465	-0.48(-1.53%)
Jul 28, 2011	31.86	31.86	31.11	31.36	27,299	-0.46(-1.45%)
Jul 27, 2011	32.09	32.09	31.81	31.82	7,836	-0.13(-0.39%)
Jul 26, 2011	31.72	31.98	31.61	31.95	5,676	-0.06(-0.20%)
Jul 25, 2011	32.30	32.54	31.80	32.01	14,589	-0.26(-0.81%)
Jul 22, 2011	32.26	32.27	32.17	32.27	10,099	+0.06(+0.19%)
Jul 21, 2011	32.93	32.93	32.07	32.21	18,665	-0.52(-1.59%)
Jul 20, 2011	32.89	32.96	32.50	32.73	15,265	-0.32(-0.97%)
Jul 19, 2011	33.25	33.34	32.98	33.05	11,905	-0.08(-0.24%)
Jul 18, 2011	33.00	33.45	32.90	33.13	27,890	-0.04(-0.12%)
Jul 15, 2011	33.04	33.19	32.85	33.17	26,984	+0.80(+2.47%)
Jul 14, 2011	32.55	32.55	31.90	32.37	13,800	-0.12(-0.37%)
Jul 13, 2011	32.48	32.69	32.48	32.49	13,804	+0.27(+0.85%)
Jul 12, 2011	31.94	32.26	31.94	32.22	4,670	+0.26(+0.81%)
Jul 11, 2011	31.75	32.25	31.75	31.96	8,582	+0.25(+0.78%)
Jul 08, 2011	31.31	31.73	31.31	31.71	9,549	+0.27(+0.87%)
Jul 07, 2011	31.77	31.77	30.93	31.44	26,710	-0.35(-1.10%)
Jul 06, 2011	32.27	32.27	31.72	31.79	8,435	-0.64(-1.97%)
Jul 05, 2011	32.63	32.70	32.08	32.43	2,487	+0.10(+0.31%)
Jul 01, 2011	32.31	32.42	32.24	32.33	2,656	-0.33(-1.01%)
Jun 30, 2011	31.76	32.70	31.58	32.66	5,945	+0.60(+1.87%)
Jun 29, 2011	32.04	32.30	32.00	32.06	19,945	-0.38(-1.17%)
Jun 28, 2011	33.32	33.32	32.08	32.44	19,390	+0.54(+1.69%)
Jun 27, 2011	31.71	31.90	31.71	31.90	5,599	-0.00(-0.00%)
Jun 24, 2011	31.73	32.03	31.64	31.90	7,087	+0.00(+0.00%)
Jun 23, 2011	32.35	32.35	31.48	31.90	34,536	-0.57(-1.76%)
Jun 22, 2011	32.83	32.88	32.47	32.47	18,090	-0.51(-1.55%)
Jun 21, 2011	32.66	33.07	32.65	32.98	4,600	+0.50(+1.54%)
Jun 20, 2011	32.65	32.67	32.47	32.48	13,325	-0.12(-0.37%)
Jun 17, 2011	33.28	33.28	32.60	32.60	5,943	-0.55(-1.67%)
Jun 16, 2011	34.03	34.05	33.14	33.16	13,047	-0.88(-2.58%)
Jun 15, 2011	33.94	34.10	33.74	34.03	7,428	+0.04(+0.13%)
Jun 14, 2011	34.00	34.11	33.91	33.99	6,499	-0.31(-0.91%)
Jun 13, 2011	34.77	34.77	34.11	34.30	7,825	-0.76(-2.17%)
Jun 10, 2011	34.80	35.09	34.79	35.06	11,568	+0.55(+1.59%)
Jun 09, 2011	35.94	36.05	34.41	34.51	40,011	-1.21(-3.39%)
Jun 08, 2011	35.49	35.72	35.34	35.72	19,413	+0.23(+0.65%)
Jun 07, 2011	35.40	35.57	35.21	35.49	12,918	+0.11(+0.30%)
Jun 06, 2011	35.38	35.50	35.08	35.38	32,451	+0.79(+2.30%)
Jun 03, 2011	34.83	35.04	34.59	34.59	3,776	+1.45(+4.36%)
May 24, 2011	33.25	33.32	32.92	33.14	13,840	-0.09(-0.26%)
May 23, 2011	33.25	33.48	33.18	33.23	25,883	+0.38(+1.15%)
May 20, 2011	32.13	32.85	32.13	32.85	14,553	+0.84(+2.62%)
May 19, 2011	32.48	32.48	31.93	32.01	25,315	-0.63(-1.93%)
May 18, 2011	32.70	32.70	32.55	32.64	2,050	+0.19(+0.59%)
May 17, 2011	32.73	32.73	32.32	32.45	2,845	-0.77(-2.32%)
May 16, 2011	32.50	33.26	32.50	33.22	16,195	+0.50(+1.53%)
May 13, 2011	32.26	32.85	32.24	32.72	6,747	+0.20(+0.62%)
May 12, 2011	32.11	32.57	32.11	32.52	8,600	+0.07(+0.22%)
May 11, 2011	32.69	32.69	32.22	32.45	13,100	-0.32(-0.98%)
May 10, 2011	32.25	32.77	32.23	32.77	6,559	+0.41(+1.28%)
May 09, 2011	32.85	32.85	32.12	32.36	15,315	-0.49(-1.51%)
May 06, 2011	33.13	33.20	32.74	32.85	6,812	+0.01(+0.03%)
May 05, 2011	34.45	34.50	32.78	32.84	27,913	-2.02(-5.79%)
May 04, 2011	35.18	35.51	34.79	34.86	30,631	-0.62(-1.74%)
May 03, 2011	35.77	35.77	35.47	35.48	8,500	-0.16(-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.