Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	18.84	18.84	18.34	18.65	108,172	+0.21(+1.14%)
Jun 28, 2012	18.44	18.71	18.30	18.44	114,004	-0.12(-0.65%)
Jun 27, 2012	18.10	18.71	18.00	18.56	141,604	+0.40(+2.20%)
Jun 26, 2012	18.08	18.28	17.61	18.16	145,264	+0.12(+0.65%)
Jun 25, 2012	18.24	18.29	17.90	18.04	58,555	-0.33(-1.79%)
Jun 22, 2012	18.35	18.38	18.14	18.37	65,293	+0.18(+0.99%)
Jun 21, 2012	18.39	18.60	18.07	18.19	112,584	-0.29(-1.57%)
Jun 20, 2012	18.78	18.87	18.45	18.48	141,850	-0.03(-0.16%)
Jun 19, 2012	18.40	18.54	18.21	18.51	135,244	+0.11(+0.60%)
Jun 18, 2012	18.55	18.75	18.06	18.40	120,729	-0.24(-1.29%)
Jun 15, 2012	18.27	18.66	17.97	18.64	63,403	+0.46(+2.53%)
Jun 14, 2012	18.20	18.25	17.90	18.18	102,471	+0.14(+0.78%)
Jun 13, 2012	18.10	18.42	17.65	18.04	160,759	-0.16(-0.88%)
Jun 12, 2012	18.29	18.81	17.97	18.20	433,973	+0.16(+0.89%)
Jun 11, 2012	17.78	18.60	17.33	18.04	256,941	+0.57(+3.26%)
Jun 08, 2012	17.60	17.65	16.84	17.47	189,740	-0.23(-1.30%)
Jun 07, 2012	17.93	18.10	17.65	17.70	176,614	-0.06(-0.34%)
Jun 06, 2012	16.93	17.90	16.72	17.76	191,705	+0.81(+4.78%)
Jun 05, 2012	16.05	17.16	16.00	16.95	176,966	+0.77(+4.76%)
Jun 04, 2012	16.15	16.49	15.95	16.18	227,133	+0.20(+1.25%)
Jun 01, 2012	16.80	16.81	15.75	15.98	270,295	-0.85(-5.05%)
May 31, 2012	17.48	17.48	16.66	16.83	256,222	-0.55(-3.16%)
May 30, 2012	17.91	17.91	17.09	17.38	223,982	-0.69(-3.82%)
May 29, 2012	18.00	18.50	18.00	18.07	133,445	-0.01(-0.06%)
May 25, 2012	17.67	18.10	17.53	18.08	261,121	+0.34(+1.92%)
May 24, 2012	17.40	17.88	17.28	17.74	183,066	+0.58(+3.38%)
May 23, 2012	17.04	17.43	16.75	17.16	336,857	-0.01(-0.06%)
May 22, 2012	17.61	18.56	17.00	17.17	572,584	-0.13(-0.75%)
May 21, 2012	17.20	17.50	17.00	17.30	320,268	+0.07(+0.41%)
May 18, 2012	17.25	18.00	17.11	17.23	413,956	-0.52(-2.93%)
May 17, 2012	18.01	18.10	17.61	17.75	540,400	-0.35(-1.93%)
May 16, 2012	18.28	18.71	18.05	18.10	253,615	-0.36(-1.95%)
May 15, 2012	18.25	18.62	18.25	18.46	344,814	-0.22(-1.18%)
May 14, 2012	18.66	18.70	18.21	18.68	207,920	-0.13(-0.70%)
May 11, 2012	19.02	19.10	18.75	18.81	354,089	-0.30(-1.56%)
May 10, 2012	19.25	19.48	19.02	19.11	146,362	+0.02(+0.10%)
May 09, 2012	19.25	19.40	19.06	19.09	313,135	-0.24(-1.24%)
May 08, 2012	19.55	19.55	19.25	19.33	420,525	-0.27(-1.38%)
May 07, 2012	19.75	19.82	19.60	19.60	622,505	-0.25(-1.26%)
May 04, 2012	20.00	20.03	19.60	19.85	1,564,653	-0.15(-0.75%)

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.