Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	16.17	16.31	16.16	16.31	26,744	+0.55(+3.51%)
Jun 28, 2012	15.60	15.76	15.52	15.76	24,796	+0.05(+0.32%)
Jun 27, 2012	15.65	15.74	15.62	15.71	128,571	+0.11(+0.70%)
Jun 26, 2012	15.52	15.60	15.46	15.60	71,555	+0.10(+0.66%)
Jun 25, 2012	15.55	15.55	15.44	15.50	28,334	-0.33(-2.11%)
Jun 22, 2012	15.86	15.86	15.72	15.83	75,932	+0.14(+0.87%)
Jun 21, 2012	16.10	16.10	15.69	15.69	71,137	-0.45(-2.77%)
Jun 20, 2012	16.11	16.24	16.04	16.14	74,694	+0.09(+0.57%)
Jun 19, 2012	16.01	16.14	15.95	16.05	57,129	+0.28(+1.75%)
Jun 18, 2012	15.72	15.84	15.72	15.77	140,112	-0.01(-0.08%)
Jun 15, 2012	15.70	15.82	15.68	15.79	48,905	+0.16(+1.02%)
Jun 14, 2012	15.57	15.63	15.55	15.63	21,220	+0.10(+0.65%)
Jun 13, 2012	15.53	15.66	15.48	15.53	156,055	-0.07(-0.46%)
Jun 12, 2012	15.56	15.60	15.44	15.60	35,130	+0.22(+1.45%)
Jun 11, 2012	15.57	15.57	15.38	15.38	59,823	-0.12(-0.79%)
Jun 08, 2012	15.41	15.53	15.31	15.50	29,574	-0.06(-0.42%)
Jun 07, 2012	15.83	15.83	15.56	15.56	82,553	-0.01(-0.09%)
Jun 06, 2012	15.41	15.58	15.40	15.58	42,671	+0.40(+2.65%)
Jun 05, 2012	15.07	15.18	15.06	15.18	21,330	+0.14(+0.91%)
Jun 04, 2012	15.04	15.10	14.92	15.04	49,915	+0.10(+0.67%)
Jun 01, 2012	15.05	15.15	14.93	14.94	211,073	-0.37(-2.44%)
May 31, 2012	15.32	15.35	15.18	15.31	90,013	+0.06(+0.38%)
May 30, 2012	15.42	15.42	15.25	15.25	25,975	-0.38(-2.43%)
May 29, 2012	15.69	15.71	15.51	15.63	52,977	+0.22(+1.40%)
May 25, 2012	15.46	15.50	15.40	15.42	57,039	-0.08(-0.51%)
May 24, 2012	15.56	15.56	15.41	15.50	23,074	-0.01(-0.09%)
May 23, 2012	15.48	15.54	15.30	15.51	19,463	-0.17(-1.05%)
May 22, 2012	15.79	15.88	15.63	15.68	60,129	-0.06(-0.36%)
May 21, 2012	15.56	15.76	15.53	15.73	57,762	+0.31(+2.00%)
May 18, 2012	15.61	15.61	15.43	15.43	73,251	-0.17(-1.06%)
May 17, 2012	15.73	15.73	15.59	15.59	19,710	-0.14(-0.91%)
May 16, 2012	15.89	15.96	15.73	15.73	89,937	-0.19(-1.22%)
May 15, 2012	16.06	16.11	15.89	15.93	124,818	-0.19(-1.16%)
May 14, 2012	16.17	16.21	16.12	16.12	147,289	-0.28(-1.71%)
May 11, 2012	16.32	16.57	16.32	16.40	30,647	-0.14(-0.83%)
May 10, 2012	16.58	16.61	16.50	16.53	573,045	+0.09(+0.52%)
May 09, 2012	16.33	16.49	16.22	16.45	622,934	-0.20(-1.21%)
May 08, 2012	16.69	16.69	16.46	16.65	111,315	-0.23(-1.36%)
May 07, 2012	16.81	16.88	16.76	16.88	3,804,744	+0.10(+0.60%)
May 04, 2012	16.95	16.95	16.75	16.78	23,715	-0.29(-1.68%)
May 03, 2012	17.16	17.16	17.04	17.06	24,254	-0.12(-0.71%)
May 02, 2012	17.10	17.21	17.10	17.19	32,391	-0.20(-1.16%)
May 01, 2012	17.24	17.43	17.24	17.39	73,997	+0.15(+0.87%)
Apr 30, 2012	17.21	17.26	17.19	17.24	38,221	-0.10(-0.58%)
Apr 27, 2012	17.30	17.34	17.29	17.34	15,461	+0.12(+0.71%)
Apr 26, 2012	17.07	17.26	17.07	17.21	30,781	+0.05(+0.29%)
Apr 25, 2012	17.11	17.16	17.03	17.16	127,404	+0.26(+1.51%)
Apr 24, 2012	16.86	16.99	16.86	16.91	22,140	+0.07(+0.44%)
Apr 23, 2012	16.80	16.83	16.70	16.83	33,072	-0.29(-1.68%)
Apr 20, 2012	17.14	17.17	17.11	17.12	44,746	+0.10(+0.59%)
Apr 19, 2012	17.09	17.13	16.93	17.02	42,796	-0.05(-0.29%)
Apr 18, 2012	17.07	17.16	17.05	17.07	27,811	-0.14(-0.79%)
Apr 17, 2012	17.08	17.24	17.08	17.21	214,283	+0.29(+1.74%)
Apr 16, 2012	16.99	16.99	16.81	16.91	4,350,274	+0.05(+0.30%)
Apr 13, 2012	16.92	16.93	16.84	16.86	77,992	-0.27(-1.59%)
Apr 12, 2012	17.03	17.15	17.03	17.13	9,635	+0.31(+1.83%)
Apr 11, 2012	16.91	16.98	16.78	16.83	45,836	+0.18(+1.08%)
Apr 10, 2012	16.93	16.93	16.61	16.65	27,848	-0.32(-1.86%)
Apr 09, 2012	16.85	17.06	16.85	16.96	17,261	-0.07(-0.42%)
Apr 05, 2012	17.01	17.09	16.94	17.03	20,011	-0.09(-0.50%)
Apr 04, 2012	17.21	17.21	17.03	17.12	138,412	-0.36(-2.05%)
Apr 03, 2012	17.73	17.73	17.48	17.48	37,566	-0.28(-1.58%)

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.