Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	17.36	17.44	17.35	17.44	12,624	-0.05(-0.26%)
Jun 28, 2012	17.58	17.58	17.43	17.48	36,879	-0.01(-0.05%)
Jun 27, 2012	17.35	17.51	17.35	17.49	54,374	+0.02(+0.13%)
Jun 26, 2012	17.30	17.51	17.30	17.47	79,010	-0.01(-0.08%)
Jun 25, 2012	17.37	17.55	17.37	17.48	75,369	+0.11(+0.64%)
Jun 22, 2012	17.34	17.43	17.26	17.37	142,127	-0.14(-0.78%)
Jun 21, 2012	17.32	17.51	17.32	17.51	190,604	+0.13(+0.76%)
Jun 20, 2012	17.11	17.38	17.11	17.38	36,149	+0.15(+0.89%)
Jun 19, 2012	17.20	17.94	17.20	17.22	42,942	-0.07(-0.40%)
Jun 18, 2012	17.26	17.33	17.10	17.29	63,481	+0.06(+0.32%)
Jun 15, 2012	17.13	17.28	17.13	17.23	23,578	+0.07(+0.42%)
Jun 14, 2012	17.16	17.20	17.08	17.16	35,763	-0.03(-0.20%)
Jun 13, 2012	16.99	17.23	16.99	17.20	32,133	+0.18(+1.08%)
Jun 12, 2012	16.97	17.11	16.97	17.01	42,659	-0.13(-0.78%)
Jun 11, 2012	17.03	17.23	17.03	17.15	45,591	+0.12(+0.69%)
Jun 08, 2012	17.15	17.16	16.95	17.03	41,405	-0.00(-0.03%)
Jun 07, 2012	16.94	17.06	16.94	17.03	31,958	+0.07(+0.40%)
Jun 06, 2012	17.11	17.11	16.97	16.97	25,899	-0.14(-0.82%)
Jun 05, 2012	17.14	17.14	17.03	17.11	24,329	-0.09(-0.55%)
Jun 04, 2012	17.28	17.28	17.12	17.20	91,401	-0.03(-0.20%)
Jun 01, 2012	17.20	17.33	17.16	17.23	23,035	+0.14(+0.80%)
May 31, 2012	17.17	17.29	17.10	17.10	24,622	+0.01(+0.07%)
May 30, 2012	17.03	17.11	17.03	17.08	42,308	+0.20(+1.20%)
May 29, 2012	16.95	17.02	16.86	16.88	15,720	-0.05(-0.29%)
May 25, 2012	16.90	16.96	16.81	16.93	48,165	+0.05(+0.31%)
May 24, 2012	16.92	16.92	16.76	16.88	14,915	-0.03(-0.20%)
May 23, 2012	16.91	16.96	16.85	16.91	24,411	+0.11(+0.66%)
May 22, 2012	16.94	16.94	16.76	16.80	162,541	-0.14(-0.83%)
May 21, 2012	17.12	17.16	16.94	16.94	32,248	-0.13(-0.78%)
May 18, 2012	16.98	17.09	16.93	17.08	50,204	+0.01(+0.04%)
May 17, 2012	16.97	17.08	16.91	17.07	19,509	+0.11(+0.66%)
May 16, 2012	16.98	17.02	16.88	16.96	39,493	-0.14(-0.80%)
May 15, 2012	17.03	17.09	16.96	17.09	22,354	+0.10(+0.58%)
May 14, 2012	17.00	17.10	16.96	17.00	88,890	-0.02(-0.11%)
May 11, 2012	16.94	17.03	16.93	17.01	16,703	+0.10(+0.57%)
May 10, 2012	16.89	16.92	16.83	16.92	22,017	-0.04(-0.23%)
May 09, 2012	16.97	16.98	16.91	16.96	19,153	-0.02(-0.11%)
May 08, 2012	16.97	17.00	16.94	16.98	46,216	+0.02(+0.11%)
May 07, 2012	16.96	16.97	16.88	16.96	44,487	+0.07(+0.41%)
May 04, 2012	16.89	16.93	16.87	16.89	26,492	-0.00(-0.03%)
May 03, 2012	16.81	16.90	16.76	16.89	21,013	+0.10(+0.59%)
May 02, 2012	16.87	16.88	16.79	16.79	16,034	+0.04(+0.23%)
May 01, 2012	16.81	16.84	16.70	16.76	59,870	-0.05(-0.31%)
Apr 30, 2012	16.91	16.94	16.79	16.81	105,450	-0.06(-0.36%)
Apr 27, 2012	16.76	16.89	16.75	16.87	48,006	+0.03(+0.20%)
Apr 26, 2012	16.85	16.87	16.73	16.83	50,363	+0.08(+0.48%)
Apr 25, 2012	16.74	16.81	16.63	16.75	97,024	-0.01(-0.05%)
Apr 24, 2012	16.85	16.85	16.71	16.76	57,427	-0.07(-0.43%)
Apr 23, 2012	16.88	16.89	16.81	16.83	36,055	+0.05(+0.28%)
Apr 20, 2012	16.70	16.82	16.62	16.79	53,948	-0.02(-0.10%)
Apr 19, 2012	16.75	16.82	16.75	16.80	22,509	+0.14(+0.85%)
Apr 18, 2012	16.79	16.80	16.66	16.66	25,799	-0.09(-0.56%)
Apr 17, 2012	16.72	16.76	16.66	16.76	7,998	+0.02(+0.14%)
Apr 16, 2012	16.76	16.78	16.69	16.73	68,295	+0.13(+0.76%)
Apr 13, 2012	16.71	16.77	16.58	16.61	31,523	-0.01(-0.05%)
Apr 12, 2012	16.57	16.64	16.51	16.61	18,577	-0.00(-0.03%)
Apr 11, 2012	16.68	16.68	16.52	16.62	25,066	+0.01(+0.08%)
Apr 10, 2012	16.61	16.68	16.58	16.61	50,475	+0.01(+0.05%)
Apr 09, 2012	16.57	16.67	16.57	16.60	12,982	+0.20(+1.22%)
Apr 05, 2012	16.39	16.48	16.31	16.40	23,740	+0.12(+0.74%)
Apr 04, 2012	16.36	16.43	16.23	16.28	264,258	-0.03(-0.17%)
Apr 03, 2012	16.53	16.54	16.30	16.30	19,960	-0.17(-1.05%)

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.