Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	18.08	18.27	18.04	18.04	37,926,868	-0.04(-0.23%)
Jul 30, 2012	18.23	18.39	18.02	18.08	36,874,144	-0.18(-1.00%)
Jul 27, 2012	18.02	18.30	17.87	18.26	47,514,232	+0.36(+2.04%)
Jul 26, 2012	17.96	18.13	17.78	17.90	53,873,504	+0.26(+1.47%)
Jul 25, 2012	17.56	17.91	17.54	17.64	49,027,864	+0.09(+0.50%)
Jul 24, 2012	17.68	17.70	17.40	17.55	47,930,748	-0.18(-1.01%)
Jul 23, 2012	17.58	17.80	17.40	17.73	51,834,576	-0.18(-1.02%)
Jul 20, 2012	18.16	18.25	17.90	17.91	69,606,160	-0.38(-2.07%)
Jul 19, 2012	18.49	18.49	18.12	18.29	52,088,928	-0.11(-0.57%)
Jul 18, 2012	17.68	18.54	17.58	18.39	96,157,136	+0.58(+3.27%)
Jul 17, 2012	17.78	18.01	17.44	17.81	90,438,344	+0.18(+1.00%)
Jul 16, 2012	17.70	17.76	17.54	17.64	52,698,148	-0.08(-0.48%)
Jul 13, 2012	17.40	17.82	17.38	17.72	51,257,228	+0.36(+2.06%)
Jul 12, 2012	17.66	17.66	17.32	17.36	75,730,864	-0.46(-2.56%)
Jul 11, 2012	17.94	17.98	17.70	17.82	49,599,284	-0.12(-0.67%)
Jul 10, 2012	18.14	18.54	17.85	17.94	67,301,072	-0.43(-2.33%)
Jul 09, 2012	18.28	18.39	18.11	18.37	39,750,052	+0.01(+0.06%)
Jul 06, 2012	18.56	18.60	18.20	18.36	46,344,072	-0.28(-1.49%)
Jul 05, 2012	18.82	18.84	18.51	18.63	28,960,594	-0.22(-1.15%)
Jul 03, 2012	18.75	18.85	18.64	18.85	17,839,018	+0.14(+0.73%)
Jul 02, 2012	18.60	18.76	18.52	18.71	30,977,198	+0.01(+0.06%)
Jun 29, 2012	18.44	18.70	18.39	18.70	49,935,908	+0.58(+3.17%)
Jun 28, 2012	18.25	18.27	17.86	18.13	57,233,932	-0.27(-1.49%)
Jun 27, 2012	18.32	18.49	18.29	18.40	33,687,972	+0.15(+0.83%)
Jun 26, 2012	18.36	18.44	18.06	18.25	49,779,492	-0.03(-0.17%)
Jun 25, 2012	18.67	18.70	18.16	18.28	59,521,404	-0.62(-3.29%)
Jun 22, 2012	18.86	18.92	18.72	18.90	143,005,584	+0.16(+0.84%)
Jun 21, 2012	19.31	19.36	18.67	18.75	67,784,784	-0.65(-3.36%)
Jun 20, 2012	19.29	19.47	19.22	19.40	40,126,216	+0.09(+0.47%)
Jun 19, 2012	19.36	19.39	19.12	19.31	42,831,908	+0.06(+0.33%)
Jun 18, 2012	19.15	19.38	19.10	19.24	43,363,456	+0.06(+0.29%)
Jun 15, 2012	18.96	19.26	18.86	19.19	73,869,096	+0.25(+1.33%)
Jun 14, 2012	18.65	18.99	18.54	18.93	54,558,892	+0.31(+1.66%)
Jun 13, 2012	18.57	18.85	18.49	18.63	43,486,732	+0.01(+0.08%)
Jun 12, 2012	18.33	18.63	18.28	18.61	41,510,160	+0.38(+2.06%)
Jun 11, 2012	18.63	18.69	18.22	18.24	39,956,508	-0.30(-1.61%)
Jun 08, 2012	18.16	18.58	18.14	18.53	38,121,332	+0.33(+1.81%)
Jun 07, 2012	18.51	18.55	18.17	18.20	42,083,704	-0.09(-0.50%)
Jun 06, 2012	17.90	18.32	17.85	18.30	47,809,656	+0.45(+2.52%)
Jun 05, 2012	17.57	17.94	17.54	17.85	42,006,212	+0.27(+1.56%)
Jun 04, 2012	17.74	17.80	17.43	17.57	56,850,312	-0.07(-0.40%)
Jun 01, 2012	17.83	18.04	17.63	17.64	57,346,512	-0.49(-2.71%)
May 31, 2012	18.09	18.30	18.04	18.13	60,187,056	-0.20(-1.11%)
May 30, 2012	18.18	18.38	18.11	18.34	47,150,128	+0.03(+0.15%)
May 29, 2012	18.27	18.47	18.15	18.31	49,947,240	+0.25(+1.36%)
May 25, 2012	18.05	18.14	17.94	18.06	27,249,782	+0.06(+0.35%)
May 24, 2012	17.94	18.09	17.76	18.00	52,905,628	+0.15(+0.83%)
May 23, 2012	17.87	17.90	17.49	17.85	88,284,240	-0.41(-2.27%)
May 22, 2012	18.44	18.44	18.09	18.27	65,599,632	-0.08(-0.46%)
May 21, 2012	18.29	18.38	18.02	18.35	58,976,344	+0.06(+0.31%)
May 18, 2012	18.42	18.65	18.28	18.30	61,905,244	-0.08(-0.46%)
May 17, 2012	18.58	18.71	18.38	18.38	44,889,400	-0.21(-1.15%)
May 16, 2012	18.89	18.94	18.59	18.59	63,563,652	-0.27(-1.43%)
May 15, 2012	18.98	19.12	18.82	18.86	50,865,248	-0.09(-0.50%)
May 14, 2012	19.19	19.23	18.86	18.96	56,192,164	-0.43(-2.23%)
May 11, 2012	19.13	19.62	19.09	19.39	49,788,600	+0.27(+1.43%)
May 10, 2012	19.19	19.27	18.92	19.12	51,619,064	+0.04(+0.18%)
May 09, 2012	19.00	19.19	18.77	19.08	57,849,416	-0.13(-0.66%)
May 08, 2012	19.29	19.37	18.96	19.21	75,645,072	-0.27(-1.40%)
May 07, 2012	19.53	19.64	19.40	19.48	53,245,084	-0.10(-0.50%)
May 04, 2012	19.87	19.92	19.54	19.58	49,267,484	-0.46(-2.31%)
May 03, 2012	20.53	20.54	19.95	20.04	58,733,572	-0.29(-1.42%)
May 02, 2012	20.08	20.39	20.01	20.33	57,755,292	+0.16(+0.79%)

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.