Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	36.76	37.53	36.64	37.29	7,221,078	+0.04(+0.11%)
Jul 28, 2011	37.71	37.93	37.19	37.25	6,971,120	-0.24(-0.64%)
Jul 27, 2011	38.94	38.99	37.46	37.49	8,244,458	-1.97(-5.00%)
Jul 26, 2011	39.59	39.83	38.98	39.46	5,998,454	-0.16(-0.40%)
Jul 25, 2011	39.87	39.95	39.54	39.62	7,942,955	-0.62(-1.54%)
Jul 22, 2011	40.40	41.27	40.03	40.24	6,890,005	-0.65(-1.58%)
Jul 21, 2011	41.66	42.10	40.42	40.89	16,217,136	-3.73(-8.35%)
Jul 20, 2011	44.64	45.17	44.46	44.61	3,099,450	+0.27(+0.61%)
Jul 19, 2011	43.60	44.50	43.58	44.35	2,975,304	+0.96(+2.20%)
Jul 18, 2011	44.30	44.48	43.20	43.39	4,212,275	-1.21(-2.70%)
Jul 15, 2011	45.33	45.60	44.47	44.59	3,370,979	-0.48(-1.06%)
Jul 14, 2011	45.80	46.41	44.94	45.07	4,169,455	-0.68(-1.48%)
Jul 13, 2011	45.44	46.35	45.32	45.75	4,950,299	+0.70(+1.55%)
Jul 12, 2011	44.68	45.37	44.43	45.05	3,800,965	+0.17(+0.38%)
Jul 11, 2011	45.07	45.52	44.59	44.88	2,613,258	-0.98(-2.13%)
Jul 08, 2011	45.88	46.27	45.46	45.86	3,335,922	-0.75(-1.60%)
Jul 07, 2011	46.46	46.72	46.13	46.61	2,690,190	+0.74(+1.61%)
Jul 06, 2011	45.58	46.06	45.42	45.87	2,914,579	+0.19(+0.41%)
Jul 05, 2011	46.76	46.84	45.53	45.68	3,858,609	-1.22(-2.59%)
Jul 01, 2011	45.31	47.06	45.13	46.90	3,688,583	+1.64(+3.63%)
Jun 30, 2011	43.95	45.51	43.87	45.25	6,115,900	+1.48(+3.39%)
Jun 29, 2011	43.75	44.01	43.40	43.77	3,669,746	+0.32(+0.73%)
Jun 28, 2011	43.49	43.64	43.28	43.45	3,334,275	+0.07(+0.16%)
Jun 27, 2011	43.06	43.91	42.76	43.38	3,216,757	+0.40(+0.93%)
Jun 24, 2011	44.35	44.53	42.91	42.98	5,195,457	-1.41(-3.17%)
Jun 23, 2011	43.55	44.50	43.06	44.39	5,865,617	+0.16(+0.36%)
Jun 22, 2011	44.26	44.87	44.15	44.23	3,312,992	-0.30(-0.67%)
Jun 21, 2011	43.78	44.63	43.70	44.53	2,361,844	+0.95(+2.17%)
Jun 20, 2011	43.23	43.63	43.20	43.58	2,999,691	+0.08(+0.18%)
Jun 17, 2011	43.99	44.19	43.27	43.50	3,313,450	+0.02(+0.05%)
Jun 16, 2011	42.94	43.72	42.66	43.48	3,743,045	+0.63(+1.47%)
Jun 15, 2011	43.18	43.58	42.66	42.85	2,910,346	-0.94(-2.14%)
Jun 14, 2011	43.07	44.01	42.91	43.79	3,498,642	+1.13(+2.64%)
Jun 13, 2011	43.98	44.14	42.60	42.66	4,484,967	-1.28(-2.90%)
Jun 10, 2011	44.59	44.71	43.72	43.94	3,807,649	-0.84(-1.87%)
Jun 09, 2011	44.80	44.97	44.57	44.77	3,456,355	+0.11(+0.25%)
Jun 08, 2011	45.68	45.68	44.59	44.66	3,517,839	-1.01(-2.20%)
Jun 07, 2011	46.49	46.49	45.64	45.67	2,487,536	-0.36(-0.78%)
Jun 06, 2011	46.54	47.15	45.82	46.03	2,263,657	-0.67(-1.43%)
Jun 03, 2011	46.81	47.21	46.52	46.70	1,802,704	-1.43(-2.96%)
May 24, 2011	48.22	48.52	47.73	48.12	2,091,056	+0.13(+0.27%)
May 23, 2011	48.21	48.33	47.60	47.99	1,799,486	-1.02(-2.07%)
May 20, 2011	49.79	50.03	48.94	49.01	2,308,507	-0.88(-1.76%)
May 19, 2011	49.17	50.16	49.17	49.89	2,753,864	+0.85(+1.73%)
May 18, 2011	48.39	49.25	47.68	49.04	3,177,029	+0.76(+1.57%)
May 17, 2011	49.19	49.27	48.00	48.28	3,561,328	-1.28(-2.57%)
May 16, 2011	49.70	50.34	49.42	49.56	2,019,102	-0.39(-0.78%)
May 13, 2011	50.54	50.76	49.41	49.95	2,349,478	-0.67(-1.32%)
May 12, 2011	50.06	50.69	49.25	50.61	1,983,627	+0.43(+0.85%)
May 11, 2011	51.65	51.88	49.86	50.19	2,802,280	-1.71(-3.30%)
May 10, 2011	50.76	52.15	50.70	51.90	3,223,950	+1.21(+2.38%)
May 09, 2011	49.95	51.10	49.90	50.69	2,316,545	+0.79(+1.58%)
May 06, 2011	49.76	50.99	49.64	49.91	3,208,549	+0.83(+1.69%)
May 05, 2011	49.51	50.33	48.91	49.08	3,219,590	-0.65(-1.30%)
May 04, 2011	50.34	50.64	49.66	49.73	2,663,236	-0.63(-1.25%)
May 03, 2011	50.06	50.84	49.71	50.35	2,806,793	+0.08(+0.16%)

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.