Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	16.84	17.06	16.80	17.06	10,098,980	+0.94(+5.81%)
Jun 28, 2012	16.03	16.14	15.77	16.12	6,635,344	-0.10(-0.62%)
Jun 27, 2012	16.01	16.26	15.90	16.22	5,196,597	+0.28(+1.77%)
Jun 26, 2012	15.93	16.04	15.78	15.94	5,506,028	+0.05(+0.33%)
Jun 25, 2012	15.88	15.97	15.73	15.88	5,960,306	-0.34(-2.11%)
Jun 22, 2012	16.06	16.28	15.94	16.23	5,990,919	+0.37(+2.34%)
Jun 21, 2012	16.94	17.06	15.84	15.86	12,335,556	-1.27(-7.40%)
Jun 20, 2012	17.46	17.50	16.95	17.12	9,024,424	-0.34(-1.96%)
Jun 19, 2012	17.05	17.52	17.04	17.46	8,425,204	+0.62(+3.71%)
Jun 18, 2012	16.50	17.04	16.40	16.84	8,808,807	+0.11(+0.63%)
Jun 15, 2012	16.53	16.80	16.48	16.73	6,779,081	+0.31(+1.87%)
Jun 14, 2012	16.62	16.72	16.37	16.43	8,247,307	-0.10(-0.61%)
Jun 13, 2012	16.46	16.85	16.35	16.53	7,326,057	-0.09(-0.53%)
Jun 12, 2012	16.37	16.63	16.15	16.62	7,375,552	+0.46(+2.84%)
Jun 11, 2012	16.95	16.96	16.13	16.16	6,593,007	-0.51(-3.08%)
Jun 08, 2012	16.39	16.79	16.30	16.67	7,508,994	-0.12(-0.74%)
Jun 07, 2012	17.18	17.22	16.73	16.79	12,153,441	+0.02(+0.10%)
Jun 06, 2012	16.40	16.78	16.34	16.77	8,200,097	+0.71(+4.40%)
Jun 05, 2012	15.74	16.19	15.67	16.07	8,382,006	+0.38(+2.44%)
Jun 04, 2012	15.63	15.71	15.29	15.68	10,708,721	+0.12(+0.79%)
Jun 01, 2012	15.50	15.77	15.32	15.56	9,736,615	-0.34(-2.15%)
May 31, 2012	16.17	16.24	15.63	15.90	15,113,584	-0.20(-1.24%)
May 30, 2012	16.31	16.39	16.06	16.10	9,634,017	-0.71(-4.21%)
May 29, 2012	16.70	17.15	16.67	16.81	6,772,078	+0.29(+1.78%)
May 25, 2012	16.29	16.60	16.22	16.52	5,491,846	+0.14(+0.83%)
May 24, 2012	16.66	16.66	16.10	16.38	7,805,358	-0.05(-0.32%)
May 23, 2012	16.11	16.43	15.74	16.43	8,714,732	+0.08(+0.50%)
May 22, 2012	16.29	16.68	16.10	16.35	10,101,407	-0.08(-0.47%)
May 21, 2012	15.88	16.46	15.88	16.43	6,060,800	+0.60(+3.80%)
May 18, 2012	16.14	16.19	15.74	15.83	8,882,880	-0.09(-0.56%)
May 17, 2012	16.12	16.17	15.85	15.91	8,416,043	-0.07(-0.44%)
May 16, 2012	16.20	16.54	15.93	15.98	10,805,628	-0.21(-1.31%)
May 15, 2012	16.50	16.59	16.14	16.20	10,828,415	-0.26(-1.58%)
May 14, 2012	16.54	16.72	16.39	16.46	11,427,068	-0.45(-2.68%)
May 11, 2012	17.05	17.43	16.86	16.91	11,675,026	-0.30(-1.75%)
May 10, 2012	17.32	17.55	17.16	17.21	9,249,026	+0.09(+0.55%)
May 09, 2012	17.16	17.48	16.93	17.12	10,383,655	-0.44(-2.52%)
May 08, 2012	17.64	17.76	17.26	17.56	12,623,751	-0.35(-1.97%)
May 07, 2012	17.69	17.98	17.62	17.91	8,764,654	+0.03(+0.16%)
May 04, 2012	18.27	18.42	17.73	17.88	12,610,348	-0.74(-3.96%)
May 03, 2012	19.27	19.31	18.62	18.62	10,121,200	-0.64(-3.33%)
May 02, 2012	19.51	19.57	19.15	19.26	6,901,852	-0.43(-2.18%)
May 01, 2012	19.73	19.90	19.61	19.69	8,031,213	+0.22(+1.15%)
Apr 30, 2012	18.91	19.56	18.89	19.47	9,385,506	+0.45(+2.39%)
Apr 27, 2012	18.85	19.02	18.68	19.01	6,109,861	+0.16(+0.88%)
Apr 26, 2012	18.71	18.98	18.66	18.85	6,545,488	-0.01(-0.03%)
Apr 25, 2012	18.75	18.89	18.44	18.85	8,588,009	+0.35(+1.88%)
Apr 24, 2012	18.47	18.70	18.38	18.51	6,278,389	+0.07(+0.38%)
Apr 23, 2012	18.06	18.50	17.89	18.44	8,078,799	+0.05(+0.29%)
Apr 20, 2012	18.84	18.91	18.34	18.38	9,190,788	-0.23(-1.23%)
Apr 19, 2012	18.57	18.85	18.44	18.61	6,235,833	+0.03(+0.16%)
Apr 18, 2012	18.50	18.75	18.32	18.58	6,488,966	-0.08(-0.44%)
Apr 17, 2012	18.52	18.97	18.43	18.67	10,154,221	+0.52(+2.89%)
Apr 16, 2012	18.14	18.31	17.95	18.14	9,929,278	+0.15(+0.85%)
Apr 13, 2012	18.27	18.27	17.94	17.99	8,589,184	-0.33(-1.80%)
Apr 12, 2012	17.77	18.39	17.62	18.32	9,608,136	+0.67(+3.77%)
Apr 11, 2012	17.66	17.85	17.56	17.65	8,199,588	+0.26(+1.49%)
Apr 10, 2012	17.95	18.03	17.26	17.39	9,979,541	-0.53(-2.96%)
Apr 09, 2012	17.73	18.18	17.68	17.92	6,183,493	-0.12(-0.69%)
Apr 05, 2012	18.45	18.56	17.89	18.05	14,631,299	-0.44(-2.39%)
Apr 04, 2012	19.10	19.37	18.29	18.49	16,374,442	-0.98(-5.02%)
Apr 03, 2012	19.59	19.64	19.34	19.47	7,106,656	-0.22(-1.11%)

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.