Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	28.26	30.07	27.75	29.32	758,084	+1.34(+4.79%)
Jul 28, 2011	28.03	28.24	27.65	27.98	368,418	+0.01(+0.03%)
Jul 27, 2011	28.95	29.03	27.90	27.97	279,032	-1.16(-4.00%)
Jul 26, 2011	29.56	29.56	29.08	29.13	178,689	-0.48(-1.61%)
Jul 25, 2011	29.42	30.01	29.21	29.61	206,267	-0.13(-0.43%)
Jul 22, 2011	30.00	30.01	29.72	29.74	185,597	-0.39(-1.31%)
Jul 21, 2011	29.73	30.18	29.59	30.13	225,053	+0.61(+2.05%)
Jul 20, 2011	29.46	29.73	29.37	29.53	185,164	+0.08(+0.28%)
Jul 19, 2011	28.84	29.47	28.84	29.45	196,721	+0.79(+2.75%)
Jul 18, 2011	29.13	29.13	28.56	28.66	186,997	-0.61(-2.07%)
Jul 15, 2011	29.59	29.59	29.01	29.26	218,129	-0.28(-0.93%)
Jul 14, 2011	29.70	29.91	29.52	29.54	566,974	-0.17(-0.56%)
Jul 13, 2011	29.55	30.04	29.55	29.70	233,414	+0.26(+0.87%)
Jul 12, 2011	29.57	29.70	29.38	29.45	167,906	-0.28(-0.93%)
Jul 11, 2011	29.81	30.08	29.66	29.72	273,070	-0.48(-1.58%)
Jul 08, 2011	29.74	30.22	29.74	30.20	306,393	+0.06(+0.21%)
Jul 07, 2011	30.18	30.23	29.89	30.13	230,967	+0.20(+0.67%)
Jul 06, 2011	30.14	30.31	29.88	29.93	364,508	-0.30(-1.00%)
Jul 05, 2011	30.36	30.41	30.12	30.24	265,172	-0.13(-0.42%)
Jul 01, 2011	29.78	30.39	29.78	30.36	419,304	+0.67(+2.25%)
Jun 30, 2011	29.02	29.76	28.98	29.69	363,165	+0.78(+2.70%)
Jun 29, 2011	29.06	29.09	28.80	28.91	300,899	-0.03(-0.10%)
Jun 28, 2011	28.67	29.02	28.61	28.94	258,775	+0.33(+1.15%)
Jun 27, 2011	28.58	28.70	28.48	28.61	259,529	+0.00(+0.00%)
Jun 24, 2011	28.79	28.87	28.53	28.61	361,932	-0.08(-0.29%)
Jun 23, 2011	28.68	28.81	28.34	28.69	332,906	-0.34(-1.17%)
Jun 22, 2011	29.00	29.37	28.92	29.03	322,675	-0.11(-0.38%)
Jun 21, 2011	29.26	29.48	29.06	29.14	337,862	+0.11(+0.38%)
Jun 20, 2011	29.08	29.11	28.93	29.03	213,844	+0.26(+0.89%)
Jun 17, 2011	29.04	29.14	28.69	28.78	346,502	-0.06(-0.22%)
Jun 16, 2011	28.86	29.12	28.57	28.84	316,487	+0.05(+0.16%)
Jun 15, 2011	29.02	29.29	28.69	28.80	268,668	-0.54(-1.84%)
Jun 14, 2011	29.19	29.56	29.09	29.34	336,036	+0.49(+1.71%)
Jun 13, 2011	28.84	29.04	28.78	28.84	209,123	+0.05(+0.19%)
Jun 10, 2011	29.08	29.11	28.65	28.79	384,522	-0.49(-1.69%)
Jun 09, 2011	29.62	29.63	29.25	29.28	325,545	-0.26(-0.87%)
Jun 08, 2011	29.98	29.98	29.48	29.54	361,007	-0.56(-1.85%)
Jun 07, 2011	29.93	30.29	29.67	30.09	379,647	+0.40(+1.36%)
Jun 06, 2011	29.39	29.88	29.36	29.69	259,794	+0.25(+0.84%)
Jun 03, 2011	29.38	29.72	29.35	29.45	270,787	-0.87(-2.87%)
May 24, 2011	30.94	30.94	30.21	30.31	274,877	-0.44(-1.43%)
May 23, 2011	30.92	31.01	30.63	30.75	221,954	-0.67(-2.13%)
May 20, 2011	32.08	32.08	31.40	31.42	366,049	-0.68(-2.11%)
May 19, 2011	32.23	32.36	31.75	32.10	246,016	+0.07(+0.23%)
May 18, 2011	31.52	32.03	31.39	32.03	321,715	+0.49(+1.57%)
May 17, 2011	31.41	31.63	31.26	31.53	390,260	-0.09(-0.29%)
May 16, 2011	30.70	31.63	30.56	31.62	591,440	+0.70(+2.28%)
May 13, 2011	31.41	31.57	30.85	30.92	262,861	-0.43(-1.37%)
May 12, 2011	30.55	31.36	30.43	31.35	346,492	+0.67(+2.18%)
May 11, 2011	30.69	30.90	30.41	30.68	246,672	-0.14(-0.45%)
May 10, 2011	30.45	30.85	30.42	30.82	177,247	+0.55(+1.81%)
May 09, 2011	30.09	30.40	29.97	30.27	187,955	+0.08(+0.27%)
May 06, 2011	30.42	30.54	30.11	30.19	210,194	+0.26(+0.86%)
May 05, 2011	29.74	30.44	29.54	29.93	291,515	-0.01(-0.03%)
May 04, 2011	30.63	30.83	29.94	29.94	239,806	-0.66(-2.15%)
May 03, 2011	30.44	30.88	30.31	30.60	269,878	+0.15(+0.48%)

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.