Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	21.19	21.31	20.79	20.81	14,654,200	-0.56(-2.61%)
Jul 30, 2012	21.61	21.80	21.29	21.37	10,217,064	-0.26(-1.22%)
Jul 27, 2012	21.59	21.73	21.32	21.64	11,682,725	+0.10(+0.47%)
Jul 26, 2012	21.07	21.60	21.02	21.53	16,446,153	+0.68(+3.28%)
Jul 25, 2012	20.86	21.02	20.76	20.85	9,244,192	+0.12(+0.59%)
Jul 24, 2012	20.79	20.94	20.60	20.73	9,311,743	+0.02(+0.12%)
Jul 23, 2012	20.52	20.79	20.37	20.70	9,663,582	-0.05(-0.25%)
Jul 20, 2012	21.12	21.18	20.75	20.75	13,428,946	-0.49(-2.29%)
Jul 19, 2012	21.23	21.40	20.98	21.24	12,177,666	+0.14(+0.67%)
Jul 18, 2012	20.62	21.17	20.51	21.10	12,292,914	+0.42(+2.02%)
Jul 17, 2012	20.62	20.83	20.49	20.68	11,952,024	-0.06(-0.28%)
Jul 16, 2012	20.92	20.94	20.71	20.74	13,101,115	-0.21(-1.01%)
Jul 13, 2012	20.57	21.02	20.52	20.95	12,777,765	+0.48(+2.34%)
Jul 12, 2012	20.50	20.57	20.11	20.47	16,778,756	-0.10(-0.48%)
Jul 11, 2012	20.44	20.60	20.18	20.57	19,497,158	+0.22(+1.06%)
Jul 10, 2012	20.20	20.51	20.20	20.36	16,290,061	+0.23(+1.12%)
Jul 09, 2012	20.34	20.45	20.07	20.13	15,593,973	-0.25(-1.20%)
Jul 06, 2012	20.43	20.56	20.24	20.38	18,188,230	-0.18(-0.89%)
Jul 05, 2012	20.22	20.67	20.19	20.56	24,955,054	+0.38(+1.90%)
Jul 03, 2012	19.93	20.20	19.68	20.17	16,826,224	+0.36(+1.83%)
Jul 02, 2012	19.57	19.95	19.63	19.81	26,351,756	+0.24(+1.22%)
Jun 29, 2012	19.59	20.18	18.97	19.57	96,791,448	-2.03(-9.40%)
Jun 28, 2012	21.75	21.96	21.37	21.60	26,184,954	-0.27(-1.24%)
Jun 27, 2012	22.06	22.21	21.74	21.88	12,581,812	-0.08(-0.35%)
Jun 26, 2012	21.80	22.04	21.70	21.95	10,741,229	+0.22(+1.02%)
Jun 25, 2012	21.94	22.02	21.56	21.73	13,312,084	-0.43(-1.95%)
Jun 22, 2012	22.05	22.19	21.91	22.16	17,230,490	+0.16(+0.75%)
Jun 21, 2012	22.58	22.85	21.97	22.00	17,999,686	-0.57(-2.51%)
Jun 20, 2012	22.87	22.90	22.44	22.56	14,398,006	-0.08(-0.34%)
Jun 19, 2012	22.62	22.89	22.59	22.64	9,682,153	+0.03(+0.14%)
Jun 18, 2012	22.64	22.68	22.33	22.61	14,192,056	-0.08(-0.34%)
Jun 15, 2012	22.35	22.74	22.20	22.69	18,891,808	+0.39(+1.73%)
Jun 14, 2012	23.07	23.07	22.15	22.30	26,967,624	-0.49(-2.15%)
Jun 13, 2012	23.90	23.98	22.58	22.79	25,525,316	-1.20(-5.00%)
Jun 12, 2012	23.99	24.23	23.80	23.99	11,391,092	+0.03(+0.13%)
Jun 11, 2012	24.33	24.51	23.95	23.96	7,016,049	-0.26(-1.09%)
Jun 08, 2012	23.94	24.25	23.70	24.22	8,133,558	+0.29(+1.19%)
Jun 07, 2012	24.07	24.17	23.69	23.94	7,936,421	+0.06(+0.27%)
Jun 06, 2012	23.66	23.88	23.57	23.87	8,738,482	+0.35(+1.48%)
Jun 05, 2012	23.26	23.58	23.19	23.53	10,296,352	+0.18(+0.77%)
Jun 04, 2012	23.31	23.44	23.00	23.35	11,438,389	+0.02(+0.10%)
Jun 01, 2012	23.70	23.76	23.23	23.32	10,512,671	-0.80(-3.31%)
May 31, 2012	24.19	24.27	23.78	24.12	12,105,527	-0.08(-0.31%)
May 30, 2012	24.41	24.58	24.11	24.20	11,622,290	-0.51(-2.08%)
May 29, 2012	24.40	24.71	24.32	24.71	9,801,673	+0.47(+1.96%)
May 25, 2012	24.04	24.33	23.98	24.24	7,505,022	+0.29(+1.22%)
May 24, 2012	23.99	24.20	23.79	23.95	9,683,273	-0.01(-0.04%)
May 23, 2012	24.01	24.28	23.66	23.95	9,552,844	-0.21(-0.86%)
May 22, 2012	23.89	24.32	23.88	24.16	11,461,285	+0.27(+1.14%)
May 21, 2012	23.46	23.92	23.46	23.89	10,137,855	+0.40(+1.70%)
May 18, 2012	23.48	24.01	23.41	23.49	17,780,068	+0.25(+1.05%)
May 17, 2012	23.79	23.84	23.23	23.25	10,597,846	-0.59(-2.49%)
May 16, 2012	24.00	24.27	23.66	23.84	11,182,144	-0.05(-0.21%)
May 15, 2012	23.91	24.29	23.84	23.89	7,997,937	-0.06(-0.23%)
May 14, 2012	23.98	24.16	23.82	23.94	6,324,806	-0.18(-0.73%)
May 11, 2012	23.88	24.35	23.76	24.12	7,101,265	+0.16(+0.65%)
May 10, 2012	24.29	24.40	23.89	23.96	10,547,448	-0.13(-0.55%)
May 09, 2012	23.93	24.26	23.86	24.09	10,128,550	-0.13(-0.53%)
May 08, 2012	24.46	24.54	23.74	24.22	15,776,441	-0.60(-2.41%)
May 07, 2012	24.82	25.02	24.77	24.82	7,701,995	-0.09(-0.35%)
May 04, 2012	25.38	25.41	24.85	24.91	8,094,518	-0.58(-2.26%)
May 03, 2012	25.44	25.58	25.29	25.49	11,546,357	+0.03(+0.10%)
May 02, 2012	24.74	25.52	24.74	25.46	11,874,612	+0.66(+2.68%)

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.