Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	20.50	20.79	20.48	20.75	485,426,208	+0.53(+2.64%)
Jul 30, 2012	20.08	20.37	19.97	20.22	398,047,936	+0.34(+1.69%)
Jul 27, 2012	19.54	19.91	19.42	19.88	424,682,400	+0.35(+1.79%)
Jul 26, 2012	19.70	19.72	19.38	19.53	427,384,416	-0.00(-0.02%)
Jul 25, 2012	19.52	19.74	19.37	19.54	921,725,120	-0.88(-4.32%)
Jul 24, 2012	20.64	20.72	20.34	20.42	588,159,808	-0.10(-0.48%)
Jul 23, 2012	20.20	20.59	19.97	20.52	511,990,688	-0.02(-0.08%)
Jul 20, 2012	20.83	20.88	20.51	20.53	417,763,136	-0.34(-1.63%)
Jul 19, 2012	20.77	20.91	20.59	20.87	458,422,304	+0.27(+1.33%)
Jul 18, 2012	20.61	20.67	20.51	20.60	264,938,192	-0.02(-0.11%)
Jul 17, 2012	20.75	20.78	20.49	20.62	308,612,128	+0.00(+0.00%)
Jul 16, 2012	20.56	20.78	20.56	20.62	316,542,016	+0.07(+0.32%)
Jul 13, 2012	20.49	20.63	20.39	20.56	327,318,784	+0.21(+1.01%)
Jul 12, 2012	20.40	20.51	20.14	20.35	449,390,432	-0.19(-0.91%)
Jul 11, 2012	20.60	20.65	20.29	20.54	492,750,784	-0.13(-0.62%)
Jul 10, 2012	21.00	21.06	20.57	20.67	537,439,872	-0.19(-0.93%)
Jul 09, 2012	20.57	20.86	20.53	20.86	398,231,264	+0.27(+1.32%)
Jul 06, 2012	20.63	20.67	20.44	20.59	440,422,656	-0.14(-0.67%)
Jul 05, 2012	20.41	20.87	20.38	20.73	508,729,824	+0.36(+1.76%)
Jul 03, 2012	20.21	20.39	20.18	20.37	254,053,600	+0.23(+1.16%)
Jul 02, 2012	19.87	20.17	19.83	20.13	419,950,624	+0.29(+1.46%)
Jun 29, 2012	19.64	19.84	19.51	19.84	442,234,816	+0.51(+2.63%)
Jun 28, 2012	19.43	19.50	19.22	19.34	297,009,632	-0.19(-0.95%)
Jun 27, 2012	19.54	19.60	19.43	19.52	213,357,264	+0.08(+0.43%)
Jun 26, 2012	19.41	19.52	19.28	19.44	290,651,840	+0.04(+0.22%)
Jun 25, 2012	19.62	19.70	19.38	19.39	319,563,296	-0.39(-1.95%)
Jun 22, 2012	19.68	19.78	19.55	19.78	299,283,264	+0.15(+0.77%)
Jun 21, 2012	19.89	19.99	19.62	19.63	342,978,688	-0.27(-1.38%)
Jun 20, 2012	19.99	20.02	19.74	19.90	377,226,752	-0.06(-0.28%)
Jun 19, 2012	19.82	20.05	19.81	19.96	379,519,968	+0.06(+0.28%)
Jun 18, 2012	19.40	19.98	19.38	19.90	462,268,480	+0.40(+2.03%)
Jun 15, 2012	19.40	19.53	19.35	19.51	352,370,304	+0.09(+0.45%)
Jun 14, 2012	19.41	19.49	19.28	19.42	363,140,256	-0.02(-0.11%)
Jun 13, 2012	19.52	19.66	19.38	19.44	308,568,352	-0.14(-0.69%)
Jun 12, 2012	19.52	19.59	19.26	19.58	457,568,512	+0.17(+0.87%)
Jun 11, 2012	19.97	20.00	19.39	19.41	620,788,928	-0.31(-1.58%)
Jun 08, 2012	19.42	19.73	19.33	19.72	365,233,088	+0.29(+1.50%)
Jun 07, 2012	19.62	19.62	19.39	19.43	399,143,232	+0.01(+0.05%)
Jun 06, 2012	19.29	19.50	19.22	19.42	421,109,792	+0.29(+1.53%)
Jun 05, 2012	19.07	19.25	18.97	19.12	407,696,608	-0.05(-0.26%)
Jun 04, 2012	19.08	19.28	18.64	19.17	584,604,352	+0.11(+0.59%)
Jun 01, 2012	19.34	19.46	19.05	19.06	547,229,504	-0.57(-2.90%)
May 31, 2012	19.73	19.76	19.42	19.63	516,723,616	-0.05(-0.25%)
May 30, 2012	19.34	19.71	19.25	19.68	555,888,768	+0.23(+1.21%)
May 29, 2012	19.40	19.50	19.21	19.45	399,386,848	+0.34(+1.77%)
May 25, 2012	19.18	19.23	18.98	19.11	345,236,480	-0.10(-0.54%)
May 24, 2012	19.57	19.59	19.07	19.21	520,846,144	-0.18(-0.92%)
May 23, 2012	18.94	19.46	18.80	19.39	613,537,280	+0.46(+2.44%)
May 22, 2012	19.35	19.50	18.78	18.93	729,420,480	-0.15(-0.77%)
May 21, 2012	18.16	19.08	18.15	19.07	662,408,064	+1.05(+5.83%)
May 18, 2012	18.14	18.46	17.74	18.02	769,677,824	+0.01(+0.05%)
May 17, 2012	18.53	18.60	18.01	18.01	752,719,040	-0.54(-2.92%)
May 16, 2012	18.83	18.92	18.38	18.56	588,981,248	-0.24(-1.28%)
May 15, 2012	19.08	19.14	18.75	18.80	500,068,064	-0.17(-0.90%)
May 14, 2012	19.12	19.28	18.95	18.97	370,252,384	-0.29(-1.50%)
May 11, 2012	19.20	19.52	19.18	19.26	419,944,608	-0.13(-0.67%)
May 10, 2012	19.52	19.57	19.32	19.39	349,670,976	+0.05(+0.24%)
May 09, 2012	19.15	19.50	19.06	19.34	504,874,240	+0.03(+0.18%)
May 08, 2012	19.35	19.42	18.99	19.31	521,955,168	-0.04(-0.23%)
May 07, 2012	19.08	19.46	19.07	19.35	483,606,880	+0.14(+0.75%)
May 04, 2012	19.61	19.65	19.20	19.21	557,049,024	-0.56(-2.85%)
May 03, 2012	20.06	20.10	19.72	19.77	410,030,816	-0.14(-0.71%)
May 02, 2012	19.72	19.96	19.67	19.91	449,165,792	+0.13(+0.66%)

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.