Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	19.19	19.59	19.05	19.49	2,913,734	+0.91(+4.87%)
Jun 28, 2012	17.75	18.63	17.75	18.59	2,716,329	+0.60(+3.32%)
Jun 27, 2012	17.49	18.11	17.43	17.99	2,433,369	+0.60(+3.43%)
Jun 26, 2012	17.22	17.51	16.90	17.39	2,074,429	+0.15(+0.89%)
Jun 25, 2012	17.68	17.68	17.18	17.24	2,661,286	-0.76(-4.23%)
Jun 22, 2012	18.31	18.50	17.86	18.00	5,546,213	-0.23(-1.27%)
Jun 21, 2012	19.22	19.30	18.15	18.23	6,154,906	-1.09(-5.64%)
Jun 20, 2012	18.82	19.65	18.78	19.32	3,811,825	+0.44(+2.35%)
Jun 19, 2012	18.28	19.15	18.20	18.88	3,775,143	+0.78(+4.31%)
Jun 18, 2012	18.63	18.63	18.00	18.10	3,066,152	-0.78(-4.13%)
Jun 15, 2012	18.75	18.92	18.49	18.88	1,999,392	+0.27(+1.45%)
Jun 14, 2012	18.43	18.94	18.25	18.61	2,667,200	+0.19(+1.05%)
Jun 13, 2012	19.03	19.03	18.32	18.41	3,517,660	-0.88(-4.55%)
Jun 12, 2012	18.94	19.41	18.63	19.29	2,586,162	+0.52(+2.77%)
Jun 11, 2012	19.68	19.94	18.75	18.77	2,497,080	-0.63(-3.23%)
Jun 08, 2012	19.70	19.73	18.91	19.40	3,281,891	-0.41(-2.09%)
Jun 07, 2012	20.80	20.92	19.59	19.81	3,321,968	-0.53(-2.61%)
Jun 06, 2012	20.33	21.00	19.58	20.34	5,221,672	+0.28(+1.39%)
Jun 05, 2012	18.79	20.11	18.70	20.06	4,142,582	+1.19(+6.33%)
Jun 04, 2012	19.56	19.72	18.17	18.87	5,692,952	-0.68(-3.50%)
Jun 01, 2012	20.21	20.45	19.50	19.55	2,418,572	-1.30(-6.24%)
May 31, 2012	20.81	20.95	20.15	20.85	3,937,642	+0.01(+0.05%)
May 30, 2012	21.27	21.27	20.64	20.84	2,667,837	-0.80(-3.70%)
May 29, 2012	21.02	21.92	21.02	21.64	2,556,922	+0.94(+4.56%)
May 25, 2012	20.79	21.09	20.56	20.70	1,269,993	-0.22(-1.06%)
May 24, 2012	21.25	21.34	20.59	20.92	1,976,436	-0.18(-0.87%)
May 23, 2012	20.64	21.12	20.17	21.10	1,837,707	+0.04(+0.18%)
May 22, 2012	21.55	21.87	20.87	21.06	1,570,980	-0.40(-1.84%)
May 21, 2012	20.42	21.51	20.27	21.46	2,171,314	+1.16(+5.70%)
May 18, 2012	20.78	21.13	20.19	20.30	2,142,536	-0.30(-1.45%)
May 17, 2012	20.48	20.98	20.36	20.60	2,799,749	+0.13(+0.61%)
May 16, 2012	21.10	21.90	20.43	20.48	3,228,188	-0.50(-2.39%)
May 15, 2012	22.28	22.31	20.80	20.98	3,528,605	-1.27(-5.72%)
May 14, 2012	22.37	22.53	22.10	22.25	2,287,365	-0.55(-2.41%)
May 11, 2012	22.97	23.54	22.75	22.80	1,783,111	-0.45(-1.95%)
May 10, 2012	23.46	23.59	22.86	23.25	2,471,858	+0.24(+1.05%)
May 09, 2012	22.90	23.28	22.51	23.01	1,974,075	-0.42(-1.81%)
May 08, 2012	23.53	23.65	22.72	23.43	2,071,398	-0.34(-1.42%)
May 07, 2012	23.35	23.98	22.86	23.77	2,200,414	+0.31(+1.31%)
May 04, 2012	24.81	24.83	23.30	23.46	3,711,057	-1.73(-6.88%)
May 03, 2012	26.27	26.29	25.08	25.20	1,523,178	-1.06(-4.04%)
May 02, 2012	26.05	26.34	25.89	26.26	2,155,832	-0.04(-0.15%)
May 01, 2012	25.90	26.60	25.57	26.29	1,418,513	+0.36(+1.37%)
Apr 30, 2012	25.20	26.01	25.00	25.94	2,383,745	+0.60(+2.36%)
Apr 27, 2012	26.59	27.18	25.17	25.34	4,874,075	-0.24(-0.94%)
Apr 26, 2012	24.83	25.64	24.58	25.58	2,603,416	+0.49(+1.96%)
Apr 25, 2012	24.51	25.09	24.35	25.09	2,171,790	+0.92(+3.83%)
Apr 24, 2012	23.98	24.49	23.68	24.17	2,459,914	+0.31(+1.29%)
Apr 23, 2012	23.37	24.08	22.69	23.86	3,435,373	+0.01(+0.04%)
Apr 20, 2012	24.54	25.18	23.79	23.85	1,671,021	-0.42(-1.75%)
Apr 19, 2012	24.84	25.24	24.05	24.27	3,435,842	-0.62(-2.48%)
Apr 18, 2012	24.29	25.33	24.17	24.89	3,008,687	+0.47(+1.93%)
Apr 17, 2012	23.81	24.57	23.78	24.42	2,443,841	+0.70(+2.97%)
Apr 16, 2012	24.02	24.31	23.49	23.71	2,858,143	-0.04(-0.16%)
Apr 13, 2012	24.72	24.75	23.75	23.75	2,563,174	-1.07(-4.31%)
Apr 12, 2012	24.02	25.23	24.02	24.82	1,813,465	+0.85(+3.54%)
Apr 11, 2012	24.43	24.59	23.91	23.97	1,803,653	-0.04(-0.16%)
Apr 10, 2012	24.97	25.01	23.70	24.01	3,173,821	-0.95(-3.82%)
Apr 09, 2012	24.97	25.37	24.63	24.97	2,325,304	-0.54(-2.12%)
Apr 05, 2012	25.67	26.29	25.41	25.50	2,436,579	-0.25(-0.97%)
Apr 04, 2012	25.63	26.02	25.55	25.76	1,754,243	-0.49(-1.87%)
Apr 03, 2012	25.76	26.37	25.59	26.25	2,682,211	+0.42(+1.64%)

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.