Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	16.84	17.09	16.80	17.08	316,860	+0.98(+6.05%)
Jun 28, 2012	15.94	16.13	15.82	16.11	208,709	-0.16(-0.98%)
Jun 27, 2012	16.10	16.29	16.08	16.27	170,843	+0.19(+1.16%)
Jun 26, 2012	16.03	16.13	15.87	16.08	260,327	+0.00(+0.00%)
Jun 25, 2012	16.18	16.19	15.98	16.08	272,939	-0.47(-2.85%)
Jun 22, 2012	16.64	16.65	16.45	16.55	334,590	+0.17(+1.01%)
Jun 21, 2012	16.80	16.84	16.37	16.39	450,878	-0.48(-2.86%)
Jun 20, 2012	16.77	16.98	16.69	16.87	203,878	+0.30(+1.82%)
Jun 19, 2012	16.46	16.72	16.42	16.57	387,036	+0.36(+2.25%)
Jun 18, 2012	16.10	16.24	16.07	16.20	150,046	-0.07(-0.43%)
Jun 15, 2012	16.14	16.29	16.14	16.27	164,203	+0.19(+1.15%)
Jun 14, 2012	15.92	16.14	15.85	16.09	144,273	+0.06(+0.36%)
Jun 13, 2012	16.03	16.19	15.95	16.03	246,111	-0.23(-1.42%)
Jun 12, 2012	16.10	16.27	15.98	16.26	187,754	+0.35(+2.21%)
Jun 11, 2012	16.37	16.37	15.89	15.91	254,047	-0.04(-0.28%)
Jun 08, 2012	15.59	15.98	15.58	15.95	220,509	+0.04(+0.28%)
Jun 07, 2012	16.19	16.21	15.89	15.91	438,608	+0.06(+0.36%)
Jun 06, 2012	15.45	15.85	15.43	15.85	353,380	+0.45(+2.95%)
Jun 05, 2012	15.28	15.41	15.26	15.40	137,840	-0.01(-0.04%)
Jun 04, 2012	15.38	15.41	15.24	15.40	135,148	+0.15(+1.01%)
Jun 01, 2012	15.32	15.43	15.16	15.25	368,377	-0.47(-2.97%)
May 31, 2012	15.71	15.79	15.52	15.72	294,008	-0.07(-0.45%)
May 30, 2012	15.98	15.98	15.79	15.79	133,293	-0.43(-2.65%)
May 29, 2012	16.24	16.39	16.05	16.21	145,523	+0.35(+2.22%)
May 25, 2012	15.86	16.00	15.84	15.86	193,410	-0.04(-0.24%)
May 24, 2012	16.03	16.07	15.81	15.90	310,996	-0.12(-0.72%)
May 23, 2012	15.96	16.03	15.69	16.02	295,844	-0.10(-0.60%)
May 22, 2012	16.23	16.45	16.01	16.11	808,618	+0.07(+0.44%)
May 21, 2012	15.75	16.05	15.73	16.04	351,367	+0.65(+4.20%)
May 18, 2012	15.60	15.61	15.33	15.40	511,474	-0.22(-1.39%)
May 17, 2012	15.82	15.82	15.59	15.61	363,930	-0.23(-1.45%)
May 16, 2012	16.13	16.26	15.82	15.84	280,785	-0.25(-1.55%)
May 15, 2012	16.34	16.46	16.07	16.09	459,069	-0.40(-2.45%)
May 14, 2012	16.57	16.65	16.44	16.50	129,821	-0.61(-3.59%)
May 11, 2012	17.03	17.31	17.03	17.11	69,984	-0.04(-0.26%)
May 10, 2012	17.29	17.35	17.12	17.16	253,034	-0.01(-0.07%)
May 09, 2012	17.04	17.28	16.91	17.17	153,401	-0.22(-1.29%)
May 08, 2012	17.39	17.43	17.16	17.39	251,004	-0.21(-1.20%)
May 07, 2012	17.48	17.64	17.43	17.60	282,506	+0.07(+0.40%)
May 04, 2012	17.69	17.74	17.48	17.53	465,896	-0.43(-2.39%)
May 03, 2012	18.06	18.15	17.92	17.96	450,663	-0.10(-0.53%)
May 02, 2012	17.93	18.08	17.84	18.06	549,915	-0.17(-0.95%)
May 01, 2012	18.10	18.38	18.08	18.23	404,142	+0.09(+0.49%)
Apr 30, 2012	18.09	18.17	18.04	18.14	402,236	+0.04(+0.21%)
Apr 27, 2012	18.08	18.19	18.03	18.10	179,094	+0.25(+1.40%)
Apr 26, 2012	17.69	17.91	17.67	17.85	269,384	+0.08(+0.47%)
Apr 25, 2012	17.73	17.78	17.66	17.77	235,924	+0.42(+2.44%)
Apr 24, 2012	17.32	17.44	17.28	17.35	259,045	+0.16(+0.93%)
Apr 23, 2012	17.30	17.30	17.00	17.19	313,405	-0.82(-4.55%)
Apr 20, 2012	17.89	18.12	17.87	18.01	167,593	+0.33(+1.85%)
Apr 19, 2012	17.76	17.87	17.59	17.68	234,606	+0.08(+0.44%)
Apr 18, 2012	17.59	17.78	17.56	17.60	174,492	-0.26(-1.43%)
Apr 17, 2012	17.93	18.01	17.84	17.86	2,112,920	+0.28(+1.57%)
Apr 16, 2012	17.57	17.65	17.37	17.59	174,283	+0.21(+1.22%)
Apr 13, 2012	17.63	17.63	17.30	17.37	148,154	-0.49(-2.72%)
Apr 12, 2012	17.55	17.91	17.53	17.86	401,013	+0.56(+3.22%)
Apr 11, 2012	17.47	17.51	17.27	17.30	718,969	+0.37(+2.19%)
Apr 10, 2012	17.41	17.45	16.92	16.93	546,303	-0.60(-3.40%)
Apr 09, 2012	17.34	17.59	17.33	17.53	469,915	-0.16(-0.91%)
Apr 05, 2012	17.67	17.82	17.60	17.69	529,347	-0.22(-1.22%)
Apr 04, 2012	17.84	17.94	17.71	17.91	365,187	-0.65(-3.49%)
Apr 03, 2012	18.80	18.90	18.42	18.55	611,681	-0.28(-1.46%)

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.