Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	23.94	25.26	23.67	24.28	9,150,588	+0.92(+3.95%)
Jul 30, 2012	23.81	24.06	23.09	23.35	3,005,120	-0.24(-1.03%)
Jul 27, 2012	23.24	23.73	22.89	23.60	4,718,855	+0.60(+2.61%)
Jul 26, 2012	22.93	23.15	22.66	23.00	3,394,522	+0.55(+2.45%)
Jul 25, 2012	22.59	23.05	22.34	22.45	6,866,382	+0.15(+0.68%)
Jul 24, 2012	23.23	23.48	22.09	22.30	6,885,488	-0.81(-3.52%)
Jul 23, 2012	23.49	23.50	22.88	23.11	6,485,193	-0.87(-3.62%)
Jul 20, 2012	23.95	24.33	23.81	23.98	5,316,162	-0.50(-2.04%)
Jul 19, 2012	24.32	24.96	23.91	24.48	17,507,792	+2.12(+9.50%)
Jul 18, 2012	21.31	22.53	21.31	22.35	6,351,306	+0.94(+4.39%)
Jul 17, 2012	21.82	21.94	21.19	21.41	4,148,339	-0.29(-1.31%)
Jul 16, 2012	22.28	22.43	21.46	21.70	4,547,292	-0.81(-3.58%)
Jul 13, 2012	22.10	22.61	21.94	22.51	4,202,290	+0.42(+1.90%)
Jul 12, 2012	21.52	22.18	21.02	22.09	4,066,153	+0.40(+1.86%)
Jul 11, 2012	21.67	22.03	21.45	21.68	3,304,683	+0.05(+0.23%)
Jul 10, 2012	22.42	22.81	21.46	21.63	3,841,121	-0.73(-3.26%)
Jul 09, 2012	22.12	22.61	21.77	22.36	4,141,741	+0.13(+0.60%)
Jul 06, 2012	22.98	23.02	21.90	22.23	2,952,885	-0.93(-4.02%)
Jul 05, 2012	23.03	23.28	22.87	23.16	2,781,163	-0.07(-0.29%)
Jul 03, 2012	22.83	23.33	22.83	23.23	1,376,490	+0.37(+1.62%)
Jul 02, 2012	22.83	23.01	22.40	22.86	2,795,594	-0.07(-0.29%)
Jun 29, 2012	22.27	22.99	22.18	22.92	4,409,089	+1.28(+5.93%)
Jun 28, 2012	21.40	21.77	21.15	21.64	3,981,742	+0.03(+0.12%)
Jun 27, 2012	21.19	21.74	20.98	21.62	3,785,740	+0.64(+3.04%)
Jun 26, 2012	21.48	21.57	20.71	20.98	5,584,798	-0.40(-1.88%)
Jun 25, 2012	22.19	22.34	21.16	21.38	4,173,012	-1.15(-5.10%)
Jun 22, 2012	22.93	22.98	22.06	22.53	4,021,499	+0.16(+0.71%)
Jun 21, 2012	23.59	23.62	22.27	22.37	4,635,895	-1.28(-5.43%)
Jun 20, 2012	23.59	23.91	23.33	23.65	2,902,336	+0.10(+0.43%)
Jun 19, 2012	23.92	23.92	23.50	23.55	3,677,481	-0.16(-0.67%)
Jun 18, 2012	23.33	23.81	23.14	23.71	4,142,388	+0.13(+0.57%)
Jun 15, 2012	22.77	23.68	22.66	23.58	5,513,815	+0.57(+2.48%)
Jun 14, 2012	23.71	23.75	22.52	23.01	8,120,938	-0.80(-3.35%)
Jun 13, 2012	23.29	24.06	23.03	23.81	6,570,075	+0.51(+2.20%)
Jun 12, 2012	22.76	23.35	22.40	23.29	4,102,575	+0.72(+3.20%)
Jun 11, 2012	23.86	23.91	22.45	22.57	4,487,797	-0.89(-3.79%)
Jun 08, 2012	23.06	23.53	22.75	23.46	3,037,888	+0.41(+1.78%)
Jun 07, 2012	23.92	24.41	22.98	23.05	5,583,311	-0.78(-3.27%)
Jun 06, 2012	22.69	23.92	22.56	23.83	7,777,146	+1.42(+6.33%)
Jun 05, 2012	21.65	22.59	21.57	22.41	4,068,778	+0.73(+3.37%)
Jun 04, 2012	21.36	21.78	20.91	21.68	6,055,205	+0.51(+2.42%)
Jun 01, 2012	21.64	21.99	21.12	21.17	4,382,424	-1.37(-6.07%)
May 31, 2012	21.76	22.72	21.34	22.54	6,531,606	+0.89(+4.09%)
May 30, 2012	22.34	22.43	21.54	21.65	4,712,185	-0.99(-4.35%)
May 29, 2012	21.73	22.66	21.66	22.64	6,342,375	+1.09(+5.06%)
May 25, 2012	21.52	22.14	21.51	21.55	3,742,857	+0.14(+0.67%)
May 24, 2012	22.02	22.02	21.15	21.41	4,789,661	-0.50(-2.30%)
May 23, 2012	20.94	21.98	20.89	21.91	5,005,848	+0.49(+2.27%)
May 22, 2012	21.05	21.53	20.70	21.42	5,244,932	+0.37(+1.75%)
May 21, 2012	19.78	21.10	19.51	21.05	4,387,182	+1.39(+7.09%)
May 18, 2012	20.48	20.54	19.56	19.66	6,541,298	-0.90(-4.37%)
May 17, 2012	21.53	21.72	20.52	20.56	4,947,438	-1.01(-4.69%)
May 16, 2012	21.61	22.01	21.36	21.57	7,528,948	+0.14(+0.65%)
May 15, 2012	20.87	21.91	20.64	21.43	7,389,112	+0.53(+2.53%)
May 14, 2012	20.89	21.05	20.58	20.90	3,588,954	-0.40(-1.89%)
May 11, 2012	20.89	21.66	20.55	21.31	4,836,875	+0.13(+0.59%)
May 10, 2012	21.20	21.28	20.56	21.18	5,293,200	+0.27(+1.28%)
May 09, 2012	20.32	21.03	20.00	20.91	6,450,529	+0.21(+1.01%)
May 08, 2012	21.06	21.09	20.15	20.70	9,225,669	-0.49(-2.30%)
May 07, 2012	21.18	21.57	20.93	21.19	4,184,599	-0.27(-1.25%)
May 04, 2012	21.68	22.01	21.36	21.46	5,104,265	-0.49(-2.22%)
May 03, 2012	22.89	23.03	21.78	21.94	4,202,290	-0.96(-4.18%)
May 02, 2012	22.49	23.03	22.24	22.90	5,020,218	+0.08(+0.33%)

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.