Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	18.27	18.44	18.17	18.33	237,247	+0.85(+4.89%)
Jun 28, 2012	17.43	17.51	17.25	17.47	23,944	-0.39(-2.20%)
Jun 27, 2012	17.78	17.90	17.71	17.87	52,250	-0.02(-0.09%)
Jun 26, 2012	17.69	17.94	17.63	17.88	46,262	+0.42(+2.43%)
Jun 25, 2012	17.53	17.53	17.38	17.46	23,340	-0.32(-1.78%)
Jun 22, 2012	17.77	17.80	17.58	17.77	47,439	+0.45(+2.58%)
Jun 21, 2012	18.04	18.05	17.33	17.33	62,373	-1.03(-5.62%)
Jun 20, 2012	18.43	18.53	18.14	18.36	80,599	-0.04(-0.21%)
Jun 19, 2012	18.14	18.57	18.14	18.40	72,037	+0.59(+3.29%)
Jun 18, 2012	17.71	17.85	17.63	17.81	111,777	-0.25(-1.36%)
Jun 15, 2012	17.79	18.12	17.72	18.06	115,596	+0.51(+2.90%)
Jun 14, 2012	17.34	17.59	17.29	17.55	67,405	+0.24(+1.38%)
Jun 13, 2012	17.29	17.53	17.19	17.31	56,044	+0.03(+0.18%)
Jun 12, 2012	17.20	17.30	17.02	17.28	46,517	+0.55(+3.31%)
Jun 11, 2012	17.27	17.27	16.69	16.73	78,803	-0.29(-1.72%)
Jun 08, 2012	16.65	17.08	16.60	17.02	45,789	+0.16(+0.96%)
Jun 07, 2012	17.10	17.28	16.81	16.86	87,912	+0.17(+1.02%)
Jun 06, 2012	16.18	16.69	16.18	16.69	179,027	+0.85(+5.40%)
Jun 05, 2012	15.86	15.93	15.60	15.83	158,966	-0.15(-0.96%)
Jun 04, 2012	15.93	16.08	15.88	15.99	47,167	+0.28(+1.76%)
Jun 01, 2012	15.74	15.86	15.64	15.71	77,655	-0.38(-2.39%)
May 31, 2012	15.96	16.21	15.79	16.09	104,468	+0.21(+1.31%)
May 30, 2012	15.96	15.96	15.77	15.89	63,908	-0.35(-2.18%)
May 29, 2012	16.11	16.39	16.09	16.24	68,801	+0.41(+2.58%)
May 25, 2012	15.84	15.96	15.77	15.83	73,636	-0.08(-0.48%)
May 24, 2012	16.20	16.21	15.78	15.91	62,337	-0.32(-1.99%)
May 23, 2012	16.35	16.36	15.79	16.23	178,209	-0.30(-1.82%)
May 22, 2012	16.87	16.94	16.40	16.53	83,732	-0.54(-3.16%)
May 21, 2012	16.68	17.07	16.68	17.07	228,846	+0.68(+4.13%)
May 18, 2012	16.54	16.59	16.28	16.40	72,690	+0.15(+0.95%)
May 17, 2012	16.67	16.67	16.23	16.24	61,388	-0.56(-3.35%)
May 16, 2012	16.78	17.02	16.76	16.80	41,052	+0.09(+0.55%)
May 15, 2012	16.91	17.01	16.67	16.71	133,377	-0.46(-2.69%)
May 14, 2012	17.30	17.32	17.17	17.17	33,441	-0.65(-3.67%)
May 11, 2012	17.90	18.04	17.81	17.83	44,747	-0.38(-2.07%)
May 10, 2012	18.21	18.28	18.15	18.20	62,306	+0.15(+0.81%)
May 09, 2012	18.07	18.17	17.88	18.06	70,835	-0.37(-2.01%)
May 08, 2012	18.56	18.56	18.21	18.43	50,164	-0.40(-2.13%)
May 07, 2012	18.61	18.87	18.58	18.83	23,654	+0.17(+0.91%)
May 04, 2012	18.87	18.92	18.66	18.66	28,542	-0.26(-1.38%)
May 03, 2012	19.18	19.18	18.84	18.92	45,106	-0.26(-1.37%)
May 02, 2012	19.07	19.21	18.93	19.18	57,288	-0.19(-0.99%)
May 01, 2012	19.31	19.51	19.10	19.38	38,997	+0.12(+0.64%)
Apr 30, 2012	19.25	19.26	19.17	19.25	26,521	-0.02(-0.08%)
Apr 27, 2012	19.11	19.39	19.07	19.27	45,873	+0.17(+0.89%)
Apr 26, 2012	18.90	19.14	18.90	19.10	45,074	+0.21(+1.10%)
Apr 25, 2012	18.91	18.94	18.77	18.89	45,151	+0.35(+1.91%)
Apr 24, 2012	18.48	18.62	18.43	18.54	48,581	+0.03(+0.17%)
Apr 23, 2012	18.51	18.53	18.30	18.51	54,220	-0.53(-2.79%)
Apr 20, 2012	18.94	19.10	18.93	19.04	19,417	+0.05(+0.24%)
Apr 19, 2012	19.01	19.16	18.90	18.99	48,842	-0.09(-0.48%)
Apr 18, 2012	19.12	19.21	19.06	19.08	39,355	-0.33(-1.71%)
Apr 17, 2012	19.39	19.49	19.29	19.41	26,901	+0.22(+1.16%)
Apr 16, 2012	19.21	19.25	19.00	19.19	69,573	+0.07(+0.36%)
Apr 13, 2012	19.45	19.45	19.09	19.12	64,521	-0.52(-2.67%)
Apr 12, 2012	19.27	19.74	19.27	19.64	110,241	+0.62(+3.24%)
Apr 11, 2012	19.11	19.23	19.02	19.03	80,295	+0.35(+1.90%)
Apr 10, 2012	19.08	19.08	18.64	18.67	114,472	-0.41(-2.14%)
Apr 09, 2012	19.01	19.16	18.91	19.08	31,129	-0.23(-1.20%)
Apr 05, 2012	19.16	19.34	19.01	19.31	40,454	-0.09(-0.48%)
Apr 04, 2012	19.52	19.52	19.35	19.41	35,107	-0.45(-2.25%)
Apr 03, 2012	20.28	20.28	19.74	19.85	73,131	-0.31(-1.53%)

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.