Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	33.76	33.77	33.47	33.51	1,355,731	-0.23(-0.68%)
Jul 30, 2012	34.02	34.05	33.64	33.74	1,107,410	-0.40(-1.17%)
Jul 27, 2012	33.94	34.32	33.49	34.14	1,062,800	+0.60(+1.78%)
Jul 26, 2012	33.50	33.62	33.17	33.54	1,089,214	+0.64(+1.95%)
Jul 25, 2012	33.20	33.23	32.88	32.90	1,358,145	-0.18(-0.55%)
Jul 24, 2012	33.30	33.33	32.74	33.08	1,483,155	-0.18(-0.54%)
Jul 23, 2012	32.98	33.38	32.66	33.26	1,169,648	-0.18(-0.53%)
Jul 20, 2012	33.76	33.90	33.28	33.44	1,871,310	-0.52(-1.52%)
Jul 19, 2012	34.19	34.51	33.88	33.96	1,510,094	-0.18(-0.52%)
Jul 18, 2012	33.95	34.88	33.71	34.13	2,960,241	-0.61(-1.76%)
Jul 17, 2012	34.80	34.86	33.64	34.75	3,238,795	+0.03(+0.08%)
Jul 16, 2012	34.65	34.93	34.58	34.72	1,325,851	-0.01(-0.04%)
Jul 13, 2012	33.73	34.77	33.71	34.73	1,531,844	+0.91(+2.68%)
Jul 12, 2012	34.10	34.19	33.76	33.82	1,218,746	-0.62(-1.80%)
Jul 11, 2012	33.87	34.55	33.60	34.44	2,535,284	+0.63(+1.88%)
Jul 10, 2012	34.55	34.60	33.68	33.81	1,322,776	-0.47(-1.38%)
Jul 09, 2012	34.79	34.89	33.96	34.28	1,545,388	-0.04(-0.11%)
Jul 06, 2012	34.28	34.38	34.09	34.32	1,628,223	-0.41(-1.19%)
Jul 05, 2012	34.30	34.91	34.20	34.73	2,984,850	+0.32(+0.92%)
Jul 03, 2012	34.17	34.55	34.09	34.41	938,474	+0.20(+0.58%)
Jul 02, 2012	33.94	34.41	33.93	34.21	1,878,548	+0.24(+0.72%)
Jun 29, 2012	33.09	33.99	32.94	33.97	2,389,886	+1.48(+4.57%)
Jun 28, 2012	32.18	32.53	31.70	32.49	1,526,683	+0.04(+0.14%)
Jun 27, 2012	32.37	32.52	32.07	32.44	1,317,082	+0.16(+0.50%)
Jun 26, 2012	32.14	32.41	31.76	32.28	1,109,750	+0.20(+0.62%)
Jun 25, 2012	32.03	32.20	31.63	32.08	1,969,320	-0.35(-1.09%)
Jun 22, 2012	32.15	32.53	32.12	32.44	1,507,304	+0.48(+1.50%)
Jun 21, 2012	32.93	33.09	31.94	31.96	1,714,504	-0.92(-2.78%)
Jun 20, 2012	32.97	33.00	32.49	32.87	1,436,499	-0.08(-0.25%)
Jun 19, 2012	32.65	33.09	32.52	32.95	1,076,950	+0.48(+1.47%)
Jun 18, 2012	32.52	32.77	32.37	32.48	811,859	-0.26(-0.80%)
Jun 15, 2012	32.29	32.78	32.12	32.74	2,105,655	+0.52(+1.63%)
Jun 14, 2012	31.86	32.41	31.82	32.21	1,873,483	+0.45(+1.42%)
Jun 13, 2012	32.02	32.25	31.65	31.76	1,545,447	-0.49(-1.51%)
Jun 12, 2012	31.61	32.25	31.47	32.25	1,780,111	+0.64(+2.03%)
Jun 11, 2012	32.28	32.32	31.56	31.61	1,476,624	-0.33(-1.04%)
Jun 08, 2012	31.54	31.96	31.20	31.94	1,549,433	+0.38(+1.19%)
Jun 07, 2012	31.70	31.93	31.44	31.56	1,775,311	+0.27(+0.87%)
Jun 06, 2012	30.53	31.30	30.46	31.29	1,704,627	+0.90(+2.95%)
Jun 05, 2012	30.27	30.48	30.13	30.39	2,564,020	-0.08(-0.28%)
Jun 04, 2012	30.71	30.80	30.27	30.48	2,033,463	-0.10(-0.31%)
Jun 01, 2012	31.02	31.18	30.55	30.57	1,634,764	-1.07(-3.38%)
May 31, 2012	31.37	31.78	31.01	31.64	1,529,402	+0.24(+0.77%)
May 30, 2012	31.89	31.89	31.39	31.40	1,567,957	-0.80(-2.48%)
May 29, 2012	32.16	32.33	31.83	32.20	1,399,925	+0.33(+1.03%)
May 25, 2012	31.94	32.12	31.71	31.87	1,126,916	-0.12(-0.39%)
May 24, 2012	31.94	32.00	31.54	32.00	1,882,664	+0.10(+0.32%)
May 23, 2012	31.53	31.94	31.25	31.89	2,228,753	+0.11(+0.35%)
May 22, 2012	31.72	32.30	31.63	31.78	2,315,748	+0.04(+0.14%)
May 21, 2012	31.64	31.91	31.37	31.74	2,048,270	+0.10(+0.32%)
May 18, 2012	32.05	32.25	31.56	31.64	2,518,219	-0.29(-0.92%)
May 17, 2012	32.19	32.28	31.87	31.93	1,929,031	-0.29(-0.91%)
May 16, 2012	32.76	32.92	32.21	32.22	1,359,128	-0.29(-0.90%)
May 15, 2012	32.40	32.72	32.25	32.52	1,720,846	+0.13(+0.41%)
May 14, 2012	32.66	32.83	32.38	32.38	1,671,260	-0.68(-2.06%)
May 11, 2012	32.94	33.27	32.74	33.07	1,705,041	-0.18(-0.55%)
May 10, 2012	33.44	33.70	33.19	33.25	1,875,381	+0.15(+0.47%)
May 09, 2012	33.43	33.51	32.79	33.10	2,123,621	-0.78(-2.31%)
May 08, 2012	33.96	34.28	33.57	33.88	1,777,228	-0.37(-1.07%)
May 07, 2012	34.04	34.45	33.97	34.25	821,235	+0.09(+0.26%)
May 04, 2012	34.31	34.41	34.03	34.16	1,602,434	-0.32(-0.91%)
May 03, 2012	34.50	34.84	34.42	34.47	1,598,007	-0.06(-0.17%)
May 02, 2012	34.82	34.87	34.44	34.53	1,678,316	-0.51(-1.46%)
May 01, 2012	34.80	35.40	34.75	35.04	1,451,214	+0.19(+0.55%)
Apr 30, 2012	34.81	34.98	34.64	34.85	1,195,109	-0.01(-0.04%)
Apr 27, 2012	34.71	35.00	34.57	34.87	1,450,228	+0.30(+0.87%)
Apr 26, 2012	34.22	34.69	34.14	34.57	1,836,013	+0.19(+0.55%)
Apr 25, 2012	34.36	34.49	34.10	34.38	1,690,845	+0.36(+1.06%)
Apr 24, 2012	33.58	34.16	33.56	34.02	1,083,463	+0.45(+1.33%)
Apr 23, 2012	33.58	33.69	33.30	33.57	1,344,235	-0.37(-1.10%)
Apr 20, 2012	34.19	34.36	33.88	33.95	1,926,484	-0.10(-0.30%)
Apr 19, 2012	34.18	34.45	33.76	34.05	1,484,616	-0.07(-0.19%)
Apr 18, 2012	34.19	34.57	34.06	34.11	1,387,007	-0.23(-0.68%)
Apr 17, 2012	33.81	34.67	33.59	34.35	2,471,647	+0.52(+1.54%)
Apr 16, 2012	33.90	33.95	33.39	33.83	1,632,254	+0.34(+1.01%)
Apr 13, 2012	34.19	34.25	33.42	33.49	1,661,622	-0.80(-2.33%)
Apr 12, 2012	33.62	34.33	33.62	34.29	1,016,087	+0.56(+1.67%)
Apr 11, 2012	33.65	33.97	33.55	33.73	1,674,337	+0.53(+1.59%)
Apr 10, 2012	33.75	34.03	33.18	33.20	1,749,092	-0.67(-1.99%)
Apr 09, 2012	33.99	34.28	33.67	33.87	1,206,884	-0.64(-1.87%)
Apr 05, 2012	34.30	34.61	34.30	34.52	1,610,250	+0.04(+0.13%)
Apr 04, 2012	34.69	34.87	34.31	34.47	1,378,023	-0.63(-1.80%)
Apr 03, 2012	35.02	35.14	34.76	35.10	1,780,724	+0.05(+0.15%)
Apr 02, 2012	34.88	35.19	34.55	35.05	1,344,554	+0.28(+0.80%)
Mar 30, 2012	34.77	34.86	34.33	34.77	1,427,736	+0.26(+0.74%)
Mar 29, 2012	34.60	34.62	34.14	34.52	1,169,181	-0.32(-0.90%)
Mar 28, 2012	34.83	35.09	34.52	34.83	3,280,850	+0.04(+0.11%)
Mar 27, 2012	35.21	35.29	34.72	34.80	1,829,853	-0.31(-0.88%)
Mar 26, 2012	34.94	35.26	34.85	35.10	1,684,368	+0.47(+1.35%)
Mar 23, 2012	34.33	34.70	34.31	34.63	1,464,934	+0.23(+0.66%)
Mar 22, 2012	34.49	34.58	34.14	34.41	1,727,509	-0.33(-0.95%)
Mar 21, 2012	34.96	35.04	34.58	34.74	1,429,424	-0.15(-0.44%)
Mar 20, 2012	34.69	34.97	34.38	34.89	1,102,489	-0.01(-0.02%)
Mar 19, 2012	34.59	35.03	34.14	34.90	1,854,305	+0.26(+0.74%)
Mar 16, 2012	34.71	34.81	34.29	34.64	3,622,499	+0.05(+0.15%)
Mar 15, 2012	33.71	34.80	33.52	34.59	3,168,569	+0.92(+2.74%)
Mar 14, 2012	33.38	33.68	33.10	33.67	3,683,359	+0.27(+0.81%)
Mar 13, 2012	33.04	33.47	32.79	33.40	3,169,471	+0.70(+2.13%)
Mar 12, 2012	32.50	32.71	32.38	32.70	1,415,825	+0.25(+0.77%)
Mar 09, 2012	32.44	32.68	32.21	32.45	1,428,956	+0.23(+0.71%)
Mar 08, 2012	32.23	32.30	31.97	32.22	1,546,278	+0.24(+0.76%)
Mar 07, 2012	31.80	32.04	31.77	31.98	1,506,600	+0.32(+1.00%)
Mar 06, 2012	31.96	32.04	31.39	31.67	1,687,483	-0.61(-1.89%)
Mar 05, 2012	32.55	32.56	31.93	32.28	1,371,636	-0.44(-1.34%)
Mar 02, 2012	32.69	32.95	32.61	32.71	1,114,769	-0.02(-0.07%)
Mar 01, 2012	32.42	32.82	32.38	32.74	1,481,047	+0.40(+1.24%)
Feb 29, 2012	32.37	32.64	32.20	32.34	1,881,115	+0.01(+0.04%)
Feb 28, 2012	32.40	32.48	32.14	32.32	1,374,697	-0.03(-0.09%)
Feb 27, 2012	31.73	32.39	31.51	32.35	1,559,469	+0.41(+1.30%)
Feb 24, 2012	32.10	32.14	31.84	31.94	971,874	-0.01(-0.05%)
Feb 23, 2012	31.35	31.95	31.13	31.95	1,099,172	+0.63(+2.00%)
Feb 22, 2012	31.75	31.83	31.24	31.32	1,303,719	-0.52(-1.62%)
Feb 21, 2012	31.93	32.16	31.71	31.84	913,686	-0.11(-0.34%)
Feb 17, 2012	32.07	32.20	31.70	31.95	1,399,020	+0.02(+0.07%)
Feb 16, 2012	31.51	31.98	31.37	31.93	1,251,979	+0.49(+1.55%)
Feb 15, 2012	31.74	31.84	31.27	31.44	1,149,697	-0.17(-0.53%)
Feb 14, 2012	31.73	31.73	31.21	31.61	1,641,091	-0.17(-0.55%)
Feb 13, 2012	31.99	32.03	31.59	31.78	1,068,317	+0.01(+0.05%)
Feb 10, 2012	31.73	31.93	31.52	31.77	1,543,941	-0.31(-0.98%)
Feb 09, 2012	32.28	32.30	31.97	32.08	1,708,355	-0.09(-0.29%)
Feb 08, 2012	32.19	32.24	32.02	32.18	1,399,373	+0.01(+0.05%)
Feb 07, 2012	32.02	32.26	31.65	32.16	1,996,358	+0.01(+0.05%)
Feb 06, 2012	31.96	32.25	31.86	32.15	2,458,398	+0.04(+0.14%)
Feb 03, 2012	31.40	32.22	31.34	32.10	3,434,865	+1.23(+3.99%)
Feb 02, 2012	30.75	31.00	30.56	30.87	2,033,166	+0.19(+0.61%)
Feb 01, 2012	30.24	30.97	30.17	30.69	2,549,711	+0.71(+2.37%)
Jan 31, 2012	30.16	30.30	29.78	29.98	1,821,810	-0.14(-0.46%)
Jan 30, 2012	30.07	30.29	29.85	30.12	1,653,276	-0.23(-0.74%)
Jan 27, 2012	29.66	30.46	29.59	30.34	2,252,764	+0.43(+1.44%)
Jan 26, 2012	30.72	31.07	29.85	29.91	3,691,186	-0.86(-2.79%)
Jan 25, 2012	31.04	31.65	30.58	30.77	3,883,410	-0.39(-1.24%)
Jan 24, 2012	31.31	31.43	31.03	31.16	1,592,368	-0.28(-0.88%)
Jan 23, 2012	31.13	31.56	30.98	31.43	2,328,963	+0.07(+0.23%)
Jan 20, 2012	30.71	31.38	30.57	31.36	2,044,525	+0.69(+2.26%)
Jan 19, 2012	30.06	30.81	29.91	30.67	2,020,469	+0.66(+2.18%)
Jan 18, 2012	30.22	30.48	29.69	30.01	5,194,903	-0.52(-1.69%)
Jan 17, 2012	31.03	31.11	30.46	30.53	3,300,303	-0.17(-0.57%)
Jan 13, 2012	30.46	30.70	30.14	30.70	2,286,193	-0.25(-0.82%)
Jan 12, 2012	30.79	31.00	30.52	30.96	1,663,095	+0.19(+0.62%)
Jan 11, 2012	30.44	30.80	30.43	30.77	1,212,655	+0.19(+0.62%)
Jan 10, 2012	30.56	30.73	30.42	30.58	1,759,540	+0.43(+1.42%)
Jan 09, 2012	29.98	30.17	29.82	30.15	1,305,871	+0.29(+0.98%)
Jan 06, 2012	29.89	29.93	29.44	29.86	1,450,761	+0.04(+0.12%)
Jan 05, 2012	29.38	29.95	29.02	29.82	1,419,144	+0.25(+0.86%)
Jan 04, 2012	29.50	29.69	29.18	29.57	1,611,795	+0.69(+2.40%)
Dec 30, 2011	29.08	29.15	28.77	28.88	976,272	-0.20(-0.70%)
Dec 29, 2011	28.81	29.21	28.78	29.08	1,667,487	+0.35(+1.22%)
Dec 28, 2011	29.22	29.51	28.69	28.73	1,580,780	-0.58(-1.99%)
Dec 27, 2011	29.44	29.83	29.30	29.31	1,249,389	-0.31(-1.06%)
Dec 23, 2011	29.72	29.72	29.37	29.63	929,872	+0.78(+2.70%)
Dec 21, 2011	28.76	28.91	28.45	28.85	1,953,482	+0.13(+0.46%)
Dec 20, 2011	28.40	28.87	28.22	28.72	2,766,083	+0.84(+3.00%)
Dec 19, 2011	28.40	28.56	27.78	27.88	2,761,397	-0.50(-1.77%)
Dec 16, 2011	28.76	29.07	28.24	28.38	4,096,736	-0.19(-0.66%)
Dec 15, 2011	28.96	29.02	28.54	28.57	2,739,163	-0.01(-0.03%)
Dec 14, 2011	28.38	28.83	28.22	28.58	2,917,785	+0.07(+0.23%)
Dec 13, 2011	28.56	28.91	28.13	28.51	4,873,893	-0.07(-0.23%)
Dec 12, 2011	28.67	28.78	28.38	28.58	3,215,180	-0.36(-1.23%)
Dec 09, 2011	28.62	29.06	28.54	28.94	2,212,315	+0.56(+1.98%)
Dec 08, 2011	29.24	29.29	28.32	28.38	3,379,598	-1.13(-3.83%)
Dec 07, 2011	28.70	29.62	28.55	29.50	3,253,569	+0.65(+2.25%)
Dec 06, 2011	28.47	29.07	28.05	28.86	5,518,659	+0.38(+1.32%)
Dec 05, 2011	28.10	28.55	27.90	28.48	3,235,883	+0.81(+2.93%)
Dec 02, 2011	27.33	27.88	27.26	27.67	2,820,742	+0.68(+2.52%)
Dec 01, 2011	27.02	27.20	26.76	26.99	1,758,344	-0.22(-0.80%)
Nov 30, 2011	26.47	27.25	26.19	27.21	4,005,410	+1.62(+6.33%)
Nov 29, 2011	25.75	25.87	25.47	25.59	1,771,175	-0.14(-0.53%)
Nov 28, 2011	26.08	26.32	25.41	25.72	2,994,336	+0.36(+1.43%)
Nov 25, 2011	25.23	25.80	25.21	25.36	944,437	-0.01(-0.06%)
Nov 23, 2011	25.82	25.88	25.31	25.38	2,986,526	-0.65(-2.50%)
Nov 22, 2011	26.45	26.53	26.03	26.03	2,113,830	-0.47(-1.77%)
Nov 21, 2011	26.29	26.63	26.20	26.50	3,242,699	-0.21(-0.78%)
Nov 18, 2011	27.02	27.11	26.56	26.71	2,686,772	-0.11(-0.40%)
Nov 17, 2011	27.37	27.49	26.66	26.82	2,820,176	-0.56(-2.06%)
Nov 16, 2011	27.93	28.03	27.30	27.38	3,336,407	-0.88(-3.12%)
Nov 15, 2011	28.04	28.41	27.74	28.26	2,136,244	+0.20(+0.70%)
Nov 14, 2011	28.84	28.92	27.79	28.07	2,618,809	-0.87(-3.00%)
Nov 11, 2011	28.56	29.04	28.49	28.94	1,841,983	+0.87(+3.09%)
Nov 10, 2011	28.28	28.38	27.80	28.07	2,244,561	+0.22(+0.78%)
Nov 09, 2011	28.71	28.72	27.79	27.85	2,610,146	-1.65(-5.59%)
Nov 08, 2011	29.12	29.56	28.86	29.50	1,895,038	+0.56(+1.95%)
Nov 07, 2011	28.71	29.00	28.39	28.94	1,425,279	+0.25(+0.88%)
Nov 04, 2011	29.02	29.04	28.29	28.68	2,626,848	-0.66(-2.24%)
Nov 03, 2011	29.07	29.40	28.25	29.34	2,701,845	+0.63(+2.19%)
Nov 02, 2011	28.47	28.95	28.29	28.71	2,129,897	+0.73(+2.61%)
Nov 01, 2011	28.33	28.66	27.94	27.98	3,917,467	-1.28(-4.37%)
Oct 31, 2011	29.93	30.01	29.26	29.26	3,330,211	-1.12(-3.69%)
Oct 28, 2011	30.57	30.57	30.09	30.38	2,422,895	-0.29(-0.94%)
Oct 27, 2011	30.00	30.87	29.81	30.67	4,138,317	+1.86(+6.45%)
Oct 26, 2011	28.86	29.10	28.31	28.81	3,524,266	+0.34(+1.19%)
Oct 25, 2011	29.12	29.12	28.43	28.47	3,078,464	-0.89(-3.03%)
Oct 24, 2011	28.86	29.64	28.83	29.36	3,666,104	+0.45(+1.55%)
Oct 21, 2011	28.28	28.91	28.19	28.91	5,009,619	+1.00(+3.57%)
Oct 20, 2011	27.41	28.07	27.07	27.92	3,285,219	+0.49(+1.79%)
Oct 19, 2011	28.24	28.71	27.32	27.42	5,136,538	-0.61(-2.19%)
Oct 18, 2011	27.24	28.24	27.07	28.04	7,143,532	+1.18(+4.39%)
Oct 17, 2011	26.63	27.07	26.51	26.86	4,584,846	+0.16(+0.60%)
Oct 14, 2011	27.01	27.08	26.31	26.70	3,735,276	+0.06(+0.22%)
Oct 13, 2011	27.27	27.34	26.36	26.64	3,914,235	-0.85(-3.10%)
Oct 12, 2011	27.19	27.91	27.02	27.50	2,944,443	+0.52(+1.93%)
Oct 11, 2011	26.84	27.13	26.42	26.98	2,845,113	-0.09(-0.35%)
Oct 10, 2011	26.45	27.08	26.31	27.07	2,785,997	+1.28(+4.96%)
Oct 07, 2011	26.80	26.98	25.70	25.79	4,170,263	-0.75(-2.83%)
Oct 06, 2011	26.43	26.61	25.72	26.54	2,968,148	+0.25(+0.93%)
Oct 05, 2011	25.76	26.43	25.57	26.30	4,207,211	+0.25(+0.97%)
Oct 04, 2011	24.18	26.06	24.00	26.04	5,660,052	+1.45(+5.91%)
Oct 03, 2011	24.97	25.43	24.48	24.59	4,357,474	-0.70(-2.77%)
Sep 30, 2011	25.58	25.83	25.29	25.29	3,344,974	-0.74(-2.86%)
Sep 29, 2011	25.72	26.04	25.32	26.04	3,723,232	+0.88(+3.51%)
Sep 28, 2011	25.79	25.93	25.15	25.15	3,584,378	-0.59(-2.28%)
Sep 27, 2011	25.97	26.53	25.54	25.74	3,512,376	+0.38(+1.51%)
Sep 26, 2011	25.04	25.39	24.59	25.36	2,883,162	+0.57(+2.30%)
Sep 23, 2011	24.56	25.27	24.32	24.79	3,170,462	+0.18(+0.73%)
Sep 22, 2011	24.55	24.81	24.23	24.60	5,688,513	-0.58(-2.30%)
Sep 21, 2011	25.88	26.01	25.18	25.18	4,358,702	-0.59(-2.27%)
Sep 20, 2011	25.88	26.11	25.76	25.77	2,432,387	-0.02(-0.08%)
Sep 19, 2011	26.35	26.40	25.56	25.79	2,903,607	-0.96(-3.59%)
Sep 16, 2011	26.93	27.13	26.42	26.75	3,920,524	-0.14(-0.51%)
Sep 15, 2011	26.72	27.00	26.39	26.89	3,277,793	+0.46(+1.72%)
Sep 14, 2011	26.06	26.76	25.53	26.43	2,598,862	+0.59(+2.27%)
Sep 13, 2011	26.07	26.38	25.65	25.85	2,819,841	-0.12(-0.47%)
Sep 12, 2011	25.33	26.01	25.07	25.97	3,076,631	+0.30(+1.15%)
Sep 09, 2011	26.04	26.40	25.50	25.67	3,444,820	-0.67(-2.53%)
Sep 08, 2011	26.76	26.96	26.27	26.34	2,704,414	-0.71(-2.62%)
Sep 07, 2011	26.22	27.06	26.14	27.05	2,085,312	+1.21(+4.70%)
Sep 06, 2011	25.30	25.88	25.19	25.83	3,572,185	-0.37(-1.42%)
Sep 02, 2011	26.69	26.78	26.16	26.21	2,564,039	-1.07(-3.92%)
Sep 01, 2011	27.67	27.88	27.26	27.28	4,379,407	-0.29(-1.04%)
Aug 31, 2011	27.81	27.99	27.33	27.56	5,344,572	-0.11(-0.39%)
Aug 30, 2011	27.60	27.85	27.24	27.67	2,428,377	-0.18(-0.64%)
Aug 29, 2011	27.07	27.86	27.00	27.85	8,114,784	+1.14(+4.27%)
Aug 26, 2011	26.46	27.02	25.96	26.71	4,651,844	+0.04(+0.13%)
Aug 25, 2011	27.30	27.73	26.29	26.67	7,401,145	-0.21(-0.77%)
Aug 24, 2011	25.82	26.90	25.73	26.88	2,755,504	+0.90(+3.48%)
Aug 23, 2011	25.22	26.20	25.02	25.98	4,851,684	+0.80(+3.16%)
Aug 22, 2011	25.47	25.58	25.09	25.18	3,885,301	+0.23(+0.92%)
Aug 19, 2011	25.06	25.78	24.89	24.95	3,619,406	-0.41(-1.60%)
Aug 18, 2011	25.96	26.00	25.18	25.36	4,661,681	-1.37(-5.11%)
Aug 17, 2011	26.90	27.00	26.52	26.72	2,333,357	+0.02(+0.08%)
Aug 16, 2011	26.72	27.06	26.42	26.70	3,276,971	-0.29(-1.09%)
Aug 15, 2011	26.56	27.00	26.56	27.00	3,826,582	+0.66(+2.51%)
Aug 12, 2011	26.93	27.34	26.18	26.34	4,903,928	-0.32(-1.21%)
Aug 11, 2011	25.71	26.89	25.62	26.66	10,400,158	+0.74(+2.85%)
Aug 10, 2011	27.36	27.36	25.79	25.92	9,527,793	-2.09(-7.45%)
Aug 09, 2011	27.61	28.05	26.54	28.01	8,281,477	+1.00(+3.69%)
Aug 08, 2011	29.18	29.57	26.92	27.01	7,826,810	-2.62(-8.84%)
Aug 05, 2011	29.87	30.02	29.01	29.63	5,044,311	+0.16(+0.54%)
Aug 04, 2011	30.80	30.86	29.43	29.47	4,583,127	-1.63(-5.24%)
Aug 03, 2011	30.88	31.20	30.52	31.10	1,866,390	+0.22(+0.72%)
Aug 02, 2011	31.82	31.93	30.85	30.88	2,447,746	-1.25(-3.89%)

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.

Northern Trust (NQ: NTRS )

Historical Prices

Free News Feed