Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	26.50	26.68	26.00	26.23	3,621,288	-0.42(-1.58%)
Jul 28, 2011	27.59	27.59	26.62	26.65	6,615,653	-1.09(-3.93%)
Jul 27, 2011	28.04	28.26	27.67	27.74	3,155,194	-0.50(-1.77%)
Jul 26, 2011	28.22	28.63	28.19	28.24	2,454,181	+0.15(+0.53%)
Jul 25, 2011	28.42	28.43	28.06	28.09	2,148,912	-0.60(-2.09%)
Jul 22, 2011	28.88	28.89	28.62	28.69	2,019,369	-0.21(-0.73%)
Jul 21, 2011	28.67	28.93	28.50	28.90	2,436,357	+0.40(+1.40%)
Jul 20, 2011	28.51	28.63	28.30	28.50	3,460,968	+0.05(+0.18%)
Jul 19, 2011	27.94	28.46	27.83	28.45	2,933,688	+0.55(+1.97%)
Jul 18, 2011	27.99	27.99	27.59	27.90	3,096,957	-0.21(-0.75%)
Jul 15, 2011	28.06	28.20	27.60	28.11	3,738,610	+0.17(+0.61%)
Jul 14, 2011	28.17	28.18	27.84	27.94	2,833,655	-0.18(-0.64%)
Jul 13, 2011	28.17	28.43	27.98	28.12	1,637,837	+0.11(+0.39%)
Jul 12, 2011	28.24	28.37	28.00	28.01	2,178,814	-0.20(-0.71%)
Jul 11, 2011	28.33	28.74	28.02	28.21	2,486,219	-0.32(-1.12%)
Jul 08, 2011	28.43	28.75	28.40	28.53	2,280,699	-0.21(-0.73%)
Jul 07, 2011	28.52	28.88	28.27	28.74	4,291,613	+1.32(+4.81%)
Jul 06, 2011	27.74	27.82	27.36	27.42	3,711,326	-0.30(-1.08%)
Jul 05, 2011	28.03	28.07	27.68	27.72	2,719,935	-0.26(-0.93%)
Jul 01, 2011	27.90	28.10	27.80	27.98	2,785,087	-0.02(-0.07%)
Jun 30, 2011	27.81	28.04	27.73	28.00	3,008,357	+0.23(+0.83%)
Jun 29, 2011	27.80	27.99	27.71	27.77	2,489,716	+0.01(+0.04%)
Jun 28, 2011	27.55	27.83	27.48	27.76	1,704,624	+0.31(+1.13%)
Jun 27, 2011	27.42	27.62	27.39	27.45	2,425,571	-0.08(-0.29%)
Jun 24, 2011	27.62	27.68	27.27	27.53	2,289,084	-0.15(-0.54%)
Jun 23, 2011	27.43	27.74	27.01	27.68	3,210,623	-0.14(-0.50%)
Jun 22, 2011	28.14	28.25	27.79	27.82	2,264,947	-0.45(-1.59%)
Jun 21, 2011	27.72	28.29	27.68	28.27	3,043,631	+0.66(+2.39%)
Jun 20, 2011	27.55	27.65	27.51	27.61	2,319,883	+0.25(+0.91%)
Jun 17, 2011	27.41	27.58	27.29	27.36	2,570,837	+0.14(+0.51%)
Jun 16, 2011	27.35	27.43	27.04	27.22	4,633,132	-0.10(-0.37%)
Jun 15, 2011	27.79	27.85	27.26	27.32	2,686,063	-0.60(-2.15%)
Jun 14, 2011	27.87	28.05	27.71	27.92	2,564,411	+0.37(+1.34%)
Jun 13, 2011	27.37	27.72	27.32	27.55	2,441,764	+0.19(+0.69%)
Jun 10, 2011	27.63	27.72	27.36	27.36	3,162,277	-0.31(-1.12%)
Jun 09, 2011	27.74	27.82	27.56	27.67	2,759,338	+0.05(+0.18%)
Jun 08, 2011	27.83	27.90	27.56	27.62	2,654,294	-0.30(-1.07%)
Jun 07, 2011	28.15	28.21	27.91	27.92	2,847,210	-0.13(-0.46%)
Jun 06, 2011	28.14	28.28	27.85	28.05	3,535,606	-0.21(-0.74%)
Jun 03, 2011	28.45	28.66	28.20	28.26	2,539,171	-1.72(-5.74%)
May 24, 2011	29.80	30.17	29.76	29.98	3,444,679	+0.26(+0.87%)
May 23, 2011	29.73	29.80	29.51	29.72	2,877,690	-0.26(-0.87%)
May 20, 2011	29.88	30.23	29.82	29.98	2,266,645	+0.01(+0.03%)
May 19, 2011	30.19	30.23	29.78	29.97	2,683,349	-0.18(-0.60%)
May 18, 2011	30.18	30.30	30.00	30.15	2,156,302	+0.00(+0.00%)
May 17, 2011	30.07	30.42	29.92	30.15	3,294,477	-0.11(-0.36%)
May 16, 2011	30.15	30.62	30.10	30.26	3,536,076	+0.08(+0.27%)
May 13, 2011	30.26	30.36	29.89	30.18	2,199,746	-0.20(-0.66%)
May 12, 2011	29.75	30.55	29.62	30.38	3,983,183	+0.69(+2.32%)
May 11, 2011	29.33	30.22	29.32	29.69	4,104,876	+0.38(+1.30%)
May 10, 2011	29.18	29.41	28.99	29.31	2,554,435	+0.16(+0.55%)
May 09, 2011	29.11	29.28	28.86	29.15	3,597,338	+0.11(+0.38%)
May 06, 2011	28.97	29.21	28.86	29.04	3,820,252	+0.33(+1.15%)
May 05, 2011	29.68	29.95	28.50	28.71	10,888,407	-1.61(-5.31%)
May 04, 2011	30.86	31.27	30.13	30.32	9,352,191	-0.59(-1.91%)
May 03, 2011	30.52	31.60	30.33	30.91	9,579,855	+1.34(+4.53%)

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.