Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	36.65	37.39	36.65	37.08	10,577	-0.08(-0.23%)
Jul 28, 2011	37.05	37.18	36.89	37.16	5,875	+0.23(+0.62%)
Jul 27, 2011	37.36	38.06	36.81	36.93	64,966	-0.50(-1.33%)
Jul 26, 2011	38.46	38.46	37.43	37.43	4,749	-0.90(-2.34%)
Jul 25, 2011	38.11	38.88	38.11	38.33	13,040	-0.57(-1.46%)
Jul 22, 2011	38.71	39.05	38.70	38.89	26,385	-0.36(-0.92%)
Jul 21, 2011	38.40	39.26	38.40	39.25	6,224	+0.87(+2.26%)
Jul 20, 2011	38.53	38.92	37.74	38.39	44,184	-0.20(-0.52%)
Jul 19, 2011	37.12	38.78	36.71	38.59	10,337	+1.81(+4.92%)
Jul 18, 2011	36.85	37.02	36.75	36.78	7,136	-0.43(-1.15%)
Jul 15, 2011	36.98	37.42	36.92	37.21	16,847	+0.23(+0.62%)
Jul 14, 2011	38.42	39.03	36.63	36.98	28,823	-1.56(-4.06%)
Jul 13, 2011	37.72	38.69	37.72	38.54	7,548	+1.17(+3.14%)
Jul 12, 2011	37.84	37.85	36.92	37.37	17,054	-0.42(-1.12%)
Jul 11, 2011	37.13	38.28	37.13	37.79	18,343	-0.05(-0.14%)
Jul 08, 2011	38.05	38.12	37.58	37.84	11,979	-0.72(-1.87%)
Jul 07, 2011	37.02	38.59	37.02	38.56	12,367	+1.97(+5.38%)
Jul 06, 2011	35.72	36.59	35.72	36.59	5,627	+0.86(+2.40%)
Jul 05, 2011	35.90	35.90	35.25	35.74	10,753	-0.18(-0.49%)
Jul 01, 2011	35.54	35.91	35.45	35.91	11,219	+0.43(+1.21%)
Jun 30, 2011	34.91	35.50	34.89	35.48	15,704	+0.81(+2.34%)
Jun 29, 2011	34.50	34.95	34.50	34.67	25,859	+0.08(+0.24%)
Jun 28, 2011	34.91	35.03	34.40	34.59	15,953	-0.09(-0.27%)
Jun 27, 2011	34.39	34.74	34.36	34.68	51,448	+0.34(+0.98%)
Jun 24, 2011	35.46	35.46	34.34	34.34	125,013	-1.01(-2.86%)
Jun 23, 2011	34.75	35.44	34.75	35.35	12,209	-0.07(-0.19%)
Jun 22, 2011	35.68	35.91	35.41	35.42	12,629	-0.58(-1.62%)
Jun 21, 2011	35.01	36.00	34.75	36.00	11,895	+1.26(+3.62%)
Jun 20, 2011	34.62	34.93	34.61	34.75	10,824	+0.22(+0.64%)
Jun 17, 2011	34.75	34.99	34.45	34.52	44,967	+0.00(+0.00%)
Jun 16, 2011	33.76	34.52	33.57	34.52	24,994	+0.90(+2.69%)
Jun 15, 2011	33.64	34.05	33.40	33.62	16,266	-0.53(-1.55%)
Jun 14, 2011	34.11	34.26	33.97	34.15	14,448	+0.45(+1.34%)
Jun 13, 2011	33.83	34.16	33.57	33.70	20,955	-0.11(-0.32%)
Jun 10, 2011	33.65	34.03	33.24	33.80	12,360	+0.02(+0.05%)
Jun 09, 2011	33.96	34.18	33.79	33.79	6,786	+0.03(+0.09%)
Jun 08, 2011	33.70	33.93	33.32	33.76	10,089	-0.05(-0.14%)
Jun 07, 2011	34.04	34.57	33.79	33.80	13,052	+0.13(+0.39%)
Jun 06, 2011	33.39	33.83	33.39	33.67	24,775	+0.25(+0.73%)
Jun 03, 2011	33.24	33.57	33.11	33.43	22,998	-0.61(-1.78%)
May 24, 2011	35.81	35.81	33.94	34.03	19,873	-1.69(-4.74%)
May 23, 2011	35.41	36.28	35.41	35.73	45,999	-0.61(-1.67%)
May 20, 2011	36.94	37.30	35.99	36.33	142,324	-0.85(-2.29%)
May 19, 2011	37.62	37.89	36.95	37.18	14,142	-0.02(-0.04%)
May 18, 2011	38.15	38.21	36.94	37.20	13,444	-1.00(-2.63%)
May 17, 2011	36.20	38.67	36.20	38.20	15,159	+1.67(+4.57%)
May 16, 2011	36.71	36.73	35.99	36.53	15,165	-0.33(-0.89%)
May 13, 2011	37.90	37.90	36.85	36.86	4,712	-0.89(-2.35%)
May 12, 2011	36.92	37.91	36.60	37.75	7,573	+0.53(+1.42%)
May 11, 2011	36.76	37.63	36.47	37.22	21,990	+0.11(+0.29%)
May 10, 2011	34.78	37.27	34.58	37.11	27,451	+3.24(+9.56%)
May 09, 2011	33.15	33.87	32.91	33.87	13,273	+0.51(+1.51%)
May 06, 2011	33.54	33.73	33.12	33.37	11,323	+0.41(+1.23%)
May 05, 2011	32.98	33.77	32.30	32.96	33,394	-0.46(-1.37%)
May 04, 2011	34.75	34.78	33.40	33.42	22,111	-1.44(-4.13%)
May 03, 2011	37.89	37.89	34.85	34.86	13,386	-2.97(-7.85%)

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.