Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	17.46	17.54	17.35	17.49	63,196	+0.66(+3.92%)
Jun 28, 2012	16.69	16.84	16.61	16.83	15,769	-0.03(-0.18%)
Jun 27, 2012	16.84	16.89	16.80	16.86	21,197	+0.14(+0.84%)
Jun 26, 2012	16.69	16.77	16.57	16.72	13,744	+0.08(+0.48%)
Jun 25, 2012	16.73	16.73	16.61	16.64	29,726	-0.43(-2.52%)
Jun 22, 2012	17.04	17.07	16.95	17.07	11,734	+0.06(+0.35%)
Jun 21, 2012	17.43	17.43	17.01	17.01	19,253	-0.51(-2.91%)
Jun 20, 2012	17.55	17.58	17.39	17.52	37,322	+0.03(+0.17%)
Jun 19, 2012	17.38	17.57	17.35	17.49	19,805	+0.33(+1.92%)
Jun 18, 2012	17.11	17.22	17.11	17.16	22,217	+0.06(+0.32%)
Jun 15, 2012	17.03	17.11	17.03	17.10	4,655	-0.01(-0.03%)
Jun 14, 2012	16.99	17.18	16.99	17.11	40,355	+0.06(+0.35%)
Jun 13, 2012	17.03	17.22	17.03	17.05	5,681	-0.16(-0.93%)
Jun 12, 2012	17.16	17.21	16.97	17.21	21,118	+0.14(+0.82%)
Jun 11, 2012	17.34	17.34	17.07	17.07	21,969	-0.16(-0.93%)
Jun 08, 2012	17.02	17.23	16.95	17.23	15,396	-0.06(-0.35%)
Jun 07, 2012	17.55	17.57	17.29	17.29	49,685	+0.10(+0.58%)
Jun 06, 2012	16.81	17.19	16.81	17.19	112,216	+0.62(+3.74%)
Jun 05, 2012	16.43	16.57	16.43	16.57	48,835	+0.12(+0.74%)
Jun 04, 2012	16.44	16.45	16.31	16.45	30,150	+0.05(+0.29%)
Jun 01, 2012	16.48	16.54	16.37	16.40	59,501	-0.60(-3.53%)
May 31, 2012	16.78	17.00	16.78	17.00	9,889	+0.05(+0.29%)
May 30, 2012	17.12	17.12	16.94	16.95	27,925	-0.44(-2.55%)
May 29, 2012	17.42	17.45	17.30	17.39	25,548	+0.38(+2.25%)
May 25, 2012	17.00	17.08	16.99	17.01	25,231	-0.09(-0.53%)
May 24, 2012	17.23	17.23	17.00	17.10	9,538	-0.14(-0.83%)
May 23, 2012	17.20	17.25	16.99	17.24	66,383	-0.22(-1.24%)
May 22, 2012	17.43	17.65	17.34	17.46	103,254	-0.02(-0.11%)
May 21, 2012	17.16	17.48	17.15	17.48	36,332	+0.49(+2.88%)
May 18, 2012	17.20	17.20	16.97	16.99	160,619	-0.24(-1.39%)
May 17, 2012	17.40	17.46	17.22	17.23	226,093	-0.27(-1.54%)
May 16, 2012	17.71	17.75	17.48	17.50	112,824	-0.17(-0.96%)
May 15, 2012	17.79	17.90	17.62	17.67	174,407	-0.22(-1.23%)
May 14, 2012	17.91	17.98	17.88	17.89	26,983	-0.34(-1.87%)
May 11, 2012	18.35	18.44	18.23	18.23	78,208	-0.06(-0.33%)
May 10, 2012	18.35	18.39	18.29	18.29	13,546	+0.13(+0.72%)
May 09, 2012	18.08	18.26	17.99	18.16	95,812	-0.28(-1.52%)
May 08, 2012	18.51	18.51	18.21	18.44	31,343	-0.35(-1.84%)
May 07, 2012	18.70	18.80	18.69	18.79	25,100	+0.03(+0.13%)
May 04, 2012	18.95	18.95	18.75	18.76	7,180	-0.41(-2.16%)
May 03, 2012	19.33	19.33	19.16	19.17	29,990	-0.22(-1.13%)
May 02, 2012	19.33	19.42	19.26	19.39	10,516	-0.11(-0.55%)
May 01, 2012	19.49	19.56	19.49	19.50	23,914	+0.15(+0.79%)
Apr 30, 2012	19.41	19.41	19.28	19.35	12,932	-0.11(-0.57%)
Apr 27, 2012	19.43	19.49	19.40	19.46	9,039	+0.07(+0.35%)
Apr 26, 2012	19.23	19.39	19.23	19.39	6,716	+0.11(+0.54%)
Apr 25, 2012	19.24	19.29	19.20	19.29	9,004	+0.36(+1.88%)
Apr 24, 2012	18.87	18.99	18.86	18.93	14,103	+0.10(+0.53%)
Apr 23, 2012	18.84	18.84	18.70	18.83	9,061	-0.35(-1.82%)
Apr 20, 2012	19.19	19.27	19.18	19.18	13,943	+0.06(+0.34%)
Apr 19, 2012	19.28	19.28	19.05	19.12	10,003	-0.07(-0.39%)
Apr 18, 2012	19.15	19.24	19.15	19.19	23,211	-0.05(-0.23%)
Apr 17, 2012	19.10	19.25	19.03	19.24	12,145	+0.35(+1.85%)
Apr 16, 2012	18.96	18.96	18.77	18.89	28,529	+0.06(+0.32%)
Apr 13, 2012	18.89	18.89	18.78	18.83	8,487	-0.31(-1.61%)
Apr 12, 2012	18.87	19.14	18.87	19.13	34,694	+0.50(+2.71%)
Apr 11, 2012	18.70	18.73	18.63	18.63	41,925	+0.26(+1.42%)
Apr 10, 2012	18.66	18.66	18.36	18.37	40,619	-0.47(-2.49%)
Apr 09, 2012	18.73	18.87	18.73	18.84	23,901	-0.20(-1.05%)
Apr 05, 2012	18.93	19.09	18.92	19.04	19,292	+0.02(+0.13%)
Apr 04, 2012	19.06	19.12	18.95	19.02	16,108	-0.48(-2.48%)
Apr 03, 2012	19.71	19.73	19.43	19.50	35,124	-0.28(-1.42%)

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.