Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	27.77	28.35	27.66	28.16	190,143	+0.17(+0.61%)
Jul 28, 2011	28.10	28.49	27.92	27.99	203,334	-0.10(-0.36%)
Jul 27, 2011	28.76	28.76	27.90	28.09	339,561	-0.92(-3.16%)
Jul 26, 2011	29.87	29.87	28.91	29.01	471,330	-0.89(-2.98%)
Jul 25, 2011	30.10	30.18	29.82	29.90	148,401	-0.44(-1.46%)
Jul 22, 2011	30.41	30.58	30.31	30.34	65,463	-0.14(-0.45%)
Jul 21, 2011	30.02	30.60	29.72	30.48	150,846	+0.54(+1.79%)
Jul 20, 2011	30.00	30.44	29.68	29.94	136,305	-0.09(-0.31%)
Jul 19, 2011	29.54	30.04	29.24	30.03	294,852	+0.78(+2.65%)
Jul 18, 2011	29.86	29.93	29.18	29.26	489,012	-0.78(-2.61%)
Jul 15, 2011	30.75	31.07	29.79	30.04	420,843	-0.61(-2.00%)
Jul 14, 2011	31.24	31.26	30.49	30.65	169,434	-0.44(-1.40%)
Jul 13, 2011	31.39	31.56	30.97	31.09	161,838	-0.16(-0.52%)
Jul 12, 2011	31.15	31.57	30.94	31.25	140,769	-0.07(-0.23%)
Jul 11, 2011	31.88	32.00	31.16	31.33	121,080	-0.90(-2.80%)
Jul 08, 2011	31.85	32.32	31.68	32.23	174,267	+0.05(+0.15%)
Jul 07, 2011	32.17	32.58	32.06	32.18	366,747	+0.03(+0.08%)
Jul 06, 2011	32.02	32.17	31.93	32.16	270,141	+0.09(+0.29%)
Jul 05, 2011	32.01	32.07	31.77	32.06	130,977	+0.03(+0.08%)
Jul 01, 2011	31.31	32.08	31.28	32.04	250,134	+0.69(+2.20%)
Jun 30, 2011	31.19	31.67	31.07	31.35	318,081	+0.27(+0.88%)
Jun 29, 2011	30.91	31.12	30.74	31.07	224,004	+0.17(+0.56%)
Jun 28, 2011	31.20	31.27	30.81	30.90	427,998	-0.11(-0.35%)
Jun 27, 2011	30.35	31.57	30.08	31.01	388,209	+0.64(+2.11%)
Jun 24, 2011	30.49	30.68	30.10	30.37	1,059,156	-0.09(-0.31%)
Jun 23, 2011	29.91	30.48	29.50	30.46	259,155	+0.13(+0.44%)
Jun 22, 2011	30.54	30.75	30.25	30.33	144,516	-0.35(-1.14%)
Jun 21, 2011	29.83	30.93	29.65	30.68	517,767	+1.01(+3.40%)
Jun 20, 2011	29.36	29.82	29.36	29.67	549,555	+0.04(+0.13%)
Jun 17, 2011	28.92	29.69	28.83	29.63	698,196	+0.79(+2.74%)
Jun 16, 2011	27.78	28.84	27.58	28.84	641,430	+1.04(+3.74%)
Jun 15, 2011	27.49	27.98	27.44	27.80	263,841	-0.11(-0.39%)
Jun 14, 2011	27.37	28.00	27.26	27.91	246,576	+0.79(+2.93%)
Jun 13, 2011	26.78	27.28	26.77	27.12	236,613	+0.36(+1.36%)
Jun 10, 2011	27.13	27.13	26.57	26.75	264,798	-0.57(-2.10%)
Jun 09, 2011	27.16	27.44	27.11	27.33	192,855	+0.29(+1.07%)
Jun 08, 2011	27.12	27.30	26.92	27.04	233,532	-0.22(-0.79%)
Jun 07, 2011	27.42	27.62	27.16	27.25	175,893	-0.10(-0.38%)
Jun 06, 2011	27.73	27.80	27.28	27.36	244,626	-0.35(-1.25%)
Jun 03, 2011	27.54	27.97	27.54	27.70	207,045	-0.35(-1.25%)
May 24, 2011	27.06	28.14	26.86	28.05	545,760	+1.13(+4.20%)
May 23, 2011	27.03	27.25	26.90	26.92	257,094	-0.41(-1.51%)
May 20, 2011	27.09	27.46	26.85	27.34	458,892	+0.03(+0.10%)
May 19, 2011	27.82	27.99	27.25	27.31	415,107	-0.26(-0.95%)
May 18, 2011	27.06	27.64	26.78	27.57	344,403	+0.63(+2.33%)
May 17, 2011	27.63	27.63	26.94	26.95	622,530	-0.91(-3.28%)
May 16, 2011	28.49	28.72	27.82	27.86	741,228	-0.86(-2.99%)
May 13, 2011	29.73	29.91	28.54	28.72	461,847	-0.95(-3.21%)
May 12, 2011	29.79	29.85	28.53	29.67	955,515	-0.98(-3.19%)
May 11, 2011	30.64	30.82	30.41	30.65	286,164	-0.16(-0.51%)
May 10, 2011	30.23	30.82	29.76	30.81	104,649	+0.65(+2.16%)
May 09, 2011	29.55	30.57	29.42	30.16	382,695	+0.64(+2.15%)
May 06, 2011	29.90	30.00	29.46	29.52	101,241	+0.03(+0.11%)
May 05, 2011	29.43	30.05	29.12	29.49	202,461	-0.02(-0.07%)
May 04, 2011	29.06	30.04	28.84	29.51	392,394	+0.61(+2.11%)
May 03, 2011	29.47	29.73	28.81	28.90	305,064	-0.62(-2.09%)

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.