Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	16.87	17.05	16.65	16.96	344,888	+0.43(+2.63%)
Jun 28, 2012	16.28	16.53	16.12	16.52	405,036	+0.08(+0.51%)
Jun 27, 2012	16.25	16.44	16.16	16.44	418,301	+0.26(+1.60%)
Jun 26, 2012	16.09	16.25	15.88	16.18	328,154	+0.08(+0.49%)
Jun 25, 2012	16.28	16.41	16.09	16.10	383,073	-0.37(-2.22%)
Jun 22, 2012	16.17	16.71	16.00	16.47	3,578,863	+0.42(+2.60%)
Jun 21, 2012	16.44	16.45	15.97	16.05	497,011	-0.39(-2.40%)
Jun 20, 2012	16.59	16.79	16.41	16.44	277,063	-0.19(-1.15%)
Jun 19, 2012	16.42	16.79	16.34	16.64	387,611	+0.29(+1.80%)
Jun 18, 2012	16.19	16.44	16.12	16.34	413,999	+0.01(+0.07%)
Jun 15, 2012	16.15	16.41	16.15	16.33	623,019	+0.20(+1.23%)
Jun 14, 2012	16.19	16.37	15.95	16.13	404,473	-0.00(-0.02%)
Jun 13, 2012	16.30	16.36	15.98	16.13	849,803	-0.24(-1.48%)
Jun 12, 2012	16.22	16.39	15.93	16.38	760,214	+0.23(+1.46%)
Jun 11, 2012	17.16	17.18	16.11	16.14	1,015,327	-0.90(-5.26%)
Jun 08, 2012	16.97	17.06	16.71	17.04	344,974	+0.03(+0.19%)
Jun 07, 2012	17.25	17.34	16.99	17.01	389,587	-0.03(-0.16%)
Jun 06, 2012	16.86	17.03	16.79	17.03	319,372	+0.35(+2.10%)
Jun 05, 2012	16.52	16.82	16.41	16.68	441,133	+0.08(+0.48%)
Jun 04, 2012	16.62	16.78	16.30	16.60	253,187	+0.08(+0.48%)
Jun 01, 2012	16.57	16.84	16.44	16.52	476,161	-0.39(-2.31%)
May 31, 2012	17.09	17.16	16.72	16.91	1,498,415	-0.18(-1.07%)
May 30, 2012	17.14	17.25	16.99	17.10	586,701	-0.26(-1.49%)
May 29, 2012	17.40	17.63	17.23	17.36	335,762	+0.11(+0.62%)
May 25, 2012	17.47	17.54	17.12	17.25	295,586	-0.20(-1.14%)
May 24, 2012	17.54	17.60	17.13	17.45	573,598	-0.02(-0.09%)
May 23, 2012	17.11	17.60	16.93	17.46	571,609	+0.14(+0.80%)
May 22, 2012	17.50	17.64	17.18	17.32	739,570	-0.19(-1.07%)
May 21, 2012	17.34	17.65	17.19	17.51	648,841	+0.25(+1.47%)
May 18, 2012	17.36	17.62	16.95	17.26	816,587	-0.18(-1.05%)
May 17, 2012	17.69	17.77	17.28	17.44	921,095	-0.27(-1.50%)
May 16, 2012	18.00	18.00	17.59	17.71	562,935	-0.25(-1.42%)
May 15, 2012	17.88	18.23	17.83	17.96	287,204	+0.00(+0.02%)
May 14, 2012	17.95	18.09	17.83	17.96	322,352	-0.29(-1.57%)
May 11, 2012	18.06	18.28	18.01	18.24	637,672	-0.00(-0.02%)
May 10, 2012	18.33	18.38	18.04	18.25	230,453	+0.12(+0.66%)
May 09, 2012	17.92	18.38	17.84	18.13	396,661	-0.06(-0.33%)
May 08, 2012	17.80	18.31	17.65	18.19	620,625	+0.21(+1.17%)
May 07, 2012	17.64	18.07	17.52	17.98	468,098	+0.21(+1.21%)
May 04, 2012	18.20	18.20	17.57	17.76	572,138	-0.60(-3.27%)
May 03, 2012	18.56	18.65	18.19	18.36	363,406	-0.23(-1.26%)
May 02, 2012	17.96	18.72	17.92	18.60	536,106	+0.44(+2.43%)
May 01, 2012	18.12	18.49	17.83	18.15	749,654	-0.00(-0.02%)
Apr 30, 2012	18.44	18.44	18.08	18.16	336,335	-0.33(-1.78%)
Apr 27, 2012	18.16	18.78	18.16	18.49	790,420	+0.32(+1.75%)
Apr 26, 2012	17.99	18.33	17.87	18.17	385,618	+0.15(+0.82%)
Apr 25, 2012	18.22	18.37	17.87	18.02	682,086	+0.11(+0.62%)
Apr 24, 2012	17.63	18.14	17.42	17.91	634,591	+0.37(+2.13%)
Apr 23, 2012	17.57	17.64	17.20	17.54	463,021	-0.44(-2.45%)
Apr 20, 2012	17.99	18.23	17.87	17.98	352,207	+0.23(+1.28%)
Apr 19, 2012	18.00	18.19	17.65	17.75	324,222	-0.25(-1.37%)
Apr 18, 2012	18.02	18.16	18.00	18.00	279,992	-0.14(-0.79%)
Apr 17, 2012	17.97	18.32	17.81	18.14	326,455	+0.36(+2.01%)
Apr 16, 2012	17.71	17.97	17.48	17.79	251,273	+0.18(+1.04%)
Apr 13, 2012	17.77	17.83	17.59	17.60	266,877	-0.27(-1.51%)
Apr 12, 2012	17.48	18.02	17.48	17.87	278,233	+0.39(+2.23%)
Apr 11, 2012	17.48	17.66	17.25	17.48	360,055	+0.17(+0.99%)
Apr 10, 2012	17.66	17.71	17.28	17.31	353,755	-0.39(-2.22%)
Apr 09, 2012	17.63	17.84	17.57	17.71	296,019	-0.33(-1.81%)
Apr 05, 2012	17.83	18.11	17.81	18.03	238,898	+0.07(+0.38%)
Apr 04, 2012	18.00	18.08	17.74	17.96	326,113	-0.30(-1.65%)
Apr 03, 2012	18.32	18.49	18.10	18.27	324,054	-0.13(-0.69%)

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.