Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	22.15	22.19	21.74	21.93	458,229	+0.33(+1.52%)
Jun 28, 2012	20.63	21.62	20.61	21.61	450,223	+0.71(+3.42%)
Jun 27, 2012	20.26	20.93	20.05	20.89	310,475	+0.72(+3.58%)
Jun 26, 2012	19.36	20.25	19.34	20.17	373,740	+0.90(+4.68%)
Jun 25, 2012	19.23	19.30	18.84	19.27	336,313	-0.36(-1.83%)
Jun 22, 2012	19.42	19.70	19.15	19.63	255,802	+0.28(+1.42%)
Jun 21, 2012	20.14	20.27	19.32	19.35	304,719	-0.82(-4.06%)
Jun 20, 2012	20.11	20.42	20.03	20.17	186,463	+0.00(+0.00%)
Jun 19, 2012	19.65	20.31	19.54	20.17	173,546	+0.58(+2.99%)
Jun 18, 2012	19.36	19.74	19.19	19.59	239,585	+0.08(+0.39%)
Jun 15, 2012	19.46	19.68	19.29	19.51	413,621	+0.13(+0.65%)
Jun 14, 2012	18.93	19.48	18.88	19.38	178,938	+0.49(+2.61%)
Jun 13, 2012	19.15	19.15	18.80	18.89	315,854	-0.38(-1.95%)
Jun 12, 2012	19.05	19.28	18.77	19.27	262,470	+0.29(+1.54%)
Jun 11, 2012	19.77	19.80	18.95	18.98	274,116	-0.48(-2.45%)
Jun 08, 2012	19.29	19.52	19.03	19.45	182,568	+0.07(+0.34%)
Jun 07, 2012	19.76	20.24	19.38	19.38	317,163	+0.01(+0.04%)
Jun 06, 2012	18.64	19.41	18.64	19.38	343,068	+0.97(+5.27%)
Jun 05, 2012	17.93	18.43	17.93	18.41	204,377	+0.31(+1.71%)
Jun 04, 2012	18.27	18.47	17.86	18.10	258,547	-0.04(-0.23%)
Jun 01, 2012	18.47	18.69	18.01	18.14	410,459	-1.01(-5.28%)
May 31, 2012	19.24	19.34	18.86	19.15	468,116	-0.14(-0.74%)
May 30, 2012	19.09	19.35	18.88	19.29	355,728	-0.03(-0.17%)
May 29, 2012	19.40	19.67	19.17	19.33	193,022	+0.19(+1.00%)
May 25, 2012	19.37	19.40	18.98	19.13	218,161	-0.20(-1.04%)
May 24, 2012	19.36	19.53	19.05	19.33	199,267	+0.04(+0.22%)
May 23, 2012	18.81	19.31	18.62	19.29	363,722	+0.29(+1.54%)
May 22, 2012	19.17	19.52	18.86	19.00	317,247	-0.08(-0.39%)
May 21, 2012	18.84	19.17	18.59	19.08	281,347	+0.33(+1.78%)
May 18, 2012	18.89	19.23	18.65	18.74	285,014	-0.14(-0.75%)
May 17, 2012	19.70	19.72	18.88	18.88	411,244	-0.71(-3.62%)
May 16, 2012	20.30	20.35	19.59	19.59	339,402	-0.58(-2.86%)
May 15, 2012	20.20	20.54	19.84	20.17	447,627	-0.10(-0.49%)
May 14, 2012	20.07	20.60	19.99	20.27	454,700	-0.13(-0.66%)
May 11, 2012	20.22	20.47	20.12	20.40	513,436	-0.03(-0.12%)
May 10, 2012	20.13	20.48	20.05	20.43	604,907	+0.54(+2.73%)
May 09, 2012	20.09	20.42	19.87	19.89	776,297	-0.53(-2.58%)
May 08, 2012	21.06	21.67	19.35	20.41	1,492,162	-1.57(-7.15%)
May 07, 2012	21.96	22.31	21.93	21.98	424,063	-0.03(-0.15%)
May 04, 2012	22.45	22.65	21.84	22.02	413,124	-0.64(-2.84%)
May 03, 2012	23.40	23.40	22.48	22.66	267,372	-0.73(-3.11%)
May 02, 2012	22.84	23.51	22.78	23.39	335,910	+0.40(+1.74%)
May 01, 2012	23.27	23.79	22.94	22.99	433,853	-0.28(-1.19%)
Apr 30, 2012	23.61	23.61	23.24	23.26	351,131	-0.46(-1.94%)
Apr 27, 2012	23.39	23.96	23.17	23.72	358,398	+0.49(+2.12%)
Apr 26, 2012	22.83	23.33	22.74	23.23	337,973	+0.29(+1.28%)
Apr 25, 2012	22.85	22.99	22.67	22.94	238,574	+0.44(+1.97%)
Apr 24, 2012	22.20	22.67	22.03	22.49	261,635	+0.37(+1.66%)
Apr 23, 2012	22.41	22.41	22.06	22.13	295,509	-0.73(-3.18%)
Apr 20, 2012	22.92	23.09	22.80	22.85	361,151	+0.19(+0.85%)
Apr 19, 2012	23.14	23.37	22.56	22.66	318,640	-0.54(-2.34%)
Apr 18, 2012	23.38	23.47	23.04	23.20	189,097	-0.39(-1.66%)
Apr 17, 2012	23.06	23.84	23.00	23.60	383,318	+0.62(+2.69%)
Apr 16, 2012	23.05	23.37	22.83	22.98	332,031	+0.04(+0.18%)
Apr 13, 2012	23.20	23.30	22.83	22.94	297,300	-0.33(-1.44%)
Apr 12, 2012	22.94	23.60	22.81	23.27	255,420	+0.32(+1.38%)
Apr 11, 2012	22.84	22.95	22.52	22.95	250,576	+0.43(+1.93%)
Apr 10, 2012	23.19	23.20	22.44	22.52	276,103	-0.73(-3.13%)
Apr 09, 2012	22.94	23.37	22.91	23.25	376,441	-0.26(-1.10%)
Apr 05, 2012	23.46	23.96	23.33	23.50	246,153	-0.13(-0.57%)
Apr 04, 2012	23.79	23.83	23.40	23.64	180,802	-0.53(-2.18%)
Apr 03, 2012	24.23	24.49	23.97	24.16	221,681	-0.18(-0.72%)

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.