Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	19.22	19.46	18.98	19.46	327,532	+0.51(+2.71%)
Jun 28, 2012	18.79	18.95	18.61	18.95	160,551	+0.02(+0.13%)
Jun 27, 2012	18.60	18.93	18.60	18.92	161,383	+0.41(+2.19%)
Jun 26, 2012	18.66	18.81	18.50	18.52	234,210	-0.12(-0.67%)
Jun 25, 2012	18.53	18.73	18.47	18.64	114,874	-0.15(-0.79%)
Jun 22, 2012	18.78	18.88	18.66	18.79	553,923	+0.04(+0.22%)
Jun 21, 2012	19.39	19.45	18.71	18.75	170,890	-0.66(-3.38%)
Jun 20, 2012	19.60	19.65	19.32	19.40	151,959	-0.18(-0.93%)
Jun 19, 2012	19.20	19.64	19.10	19.59	222,207	+0.38(+1.99%)
Jun 18, 2012	19.05	19.27	19.00	19.20	178,077	+0.10(+0.52%)
Jun 15, 2012	19.30	19.31	19.08	19.10	222,761	-0.13(-0.69%)
Jun 14, 2012	19.12	19.26	19.08	19.24	101,031	+0.11(+0.56%)
Jun 13, 2012	19.20	19.35	19.07	19.13	151,591	-0.11(-0.56%)
Jun 12, 2012	19.28	19.33	19.10	19.24	241,977	-0.02(-0.09%)
Jun 11, 2012	19.63	19.81	19.25	19.25	233,231	-0.19(-0.98%)
Jun 08, 2012	19.32	19.55	19.27	19.44	222,762	+0.07(+0.34%)
Jun 07, 2012	19.69	19.77	19.36	19.38	236,339	-0.12(-0.60%)
Jun 06, 2012	19.13	19.49	19.02	19.49	214,052	+0.45(+2.35%)
Jun 05, 2012	18.77	19.08	18.77	19.05	233,219	+0.16(+0.83%)
Jun 04, 2012	19.18	19.23	18.85	18.89	292,899	-0.27(-1.39%)
Jun 01, 2012	19.14	19.31	19.01	19.15	308,592	-0.31(-1.58%)
May 31, 2012	19.65	19.73	19.36	19.46	248,418	-0.20(-1.01%)
May 30, 2012	19.66	19.88	19.59	19.66	493,534	-0.10(-0.50%)
May 29, 2012	19.92	20.17	19.73	19.76	462,209	+0.08(+0.42%)
May 25, 2012	19.64	19.86	19.62	19.68	181,570	-0.02(-0.13%)
May 24, 2012	19.59	19.78	19.50	19.70	166,479	+0.08(+0.42%)
May 23, 2012	19.61	19.70	19.36	19.62	165,634	-0.06(-0.29%)
May 22, 2012	19.88	19.94	19.61	19.68	246,111	-0.13(-0.67%)
May 21, 2012	19.90	19.94	19.69	19.81	268,755	-0.10(-0.50%)
May 18, 2012	20.12	20.20	19.89	19.91	240,550	-0.27(-1.32%)
May 17, 2012	20.70	20.74	20.17	20.17	285,794	-0.51(-2.48%)
May 16, 2012	20.75	20.87	20.62	20.69	460,655	-0.07(-0.32%)
May 15, 2012	20.62	20.82	20.54	20.75	382,703	+0.04(+0.20%)
May 14, 2012	20.43	21.02	20.32	20.71	591,054	+0.06(+0.28%)
May 11, 2012	20.32	20.68	20.25	20.66	462,762	+0.18(+0.89%)
May 10, 2012	20.37	20.53	20.22	20.47	307,950	+0.18(+0.90%)
May 09, 2012	19.93	20.32	19.93	20.29	524,520	+0.01(+0.04%)
May 08, 2012	20.01	20.33	19.87	20.28	374,194	+0.29(+1.45%)
May 07, 2012	19.87	20.05	19.79	19.99	240,869	+0.12(+0.58%)
May 04, 2012	20.07	20.18	19.81	19.88	304,052	-0.17(-0.82%)
May 03, 2012	20.44	20.44	19.99	20.04	357,708	-0.35(-1.70%)
May 02, 2012	20.42	20.58	20.15	20.39	384,784	-0.08(-0.40%)
May 01, 2012	19.82	20.51	19.62	20.47	783,847	+1.34(+6.99%)
Apr 30, 2012	19.08	19.27	19.05	19.14	311,008	-0.04(-0.22%)
Apr 27, 2012	19.04	19.19	18.92	19.18	221,835	+0.15(+0.78%)
Apr 26, 2012	18.83	19.07	18.74	19.03	218,133	+0.13(+0.70%)
Apr 25, 2012	18.78	19.04	18.77	18.90	230,161	+0.26(+1.37%)
Apr 24, 2012	18.42	18.64	18.34	18.64	237,258	+0.17(+0.89%)
Apr 23, 2012	18.52	18.59	18.41	18.48	325,304	-0.21(-1.15%)
Apr 20, 2012	18.67	18.72	18.53	18.69	296,174	+0.18(+0.98%)
Apr 19, 2012	18.57	18.63	18.36	18.51	245,853	-0.11(-0.58%)
Apr 18, 2012	18.62	18.67	18.37	18.62	294,699	-0.12(-0.66%)
Apr 17, 2012	18.46	18.86	18.46	18.74	270,734	+0.37(+2.02%)
Apr 16, 2012	18.30	18.46	18.23	18.37	285,186	+0.09(+0.50%)
Apr 13, 2012	18.46	18.46	18.24	18.28	232,837	-0.21(-1.16%)
Apr 12, 2012	18.36	18.53	18.29	18.49	173,374	+0.13(+0.72%)
Apr 11, 2012	18.42	18.42	18.25	18.36	360,643	+0.06(+0.32%)
Apr 10, 2012	18.38	18.66	18.19	18.30	573,559	-0.08(-0.45%)
Apr 09, 2012	18.27	18.44	18.25	18.38	245,399	-0.14(-0.76%)
Apr 05, 2012	18.39	18.54	18.39	18.52	313,168	+0.13(+0.72%)
Apr 04, 2012	18.48	18.48	18.26	18.39	433,460	-0.26(-1.42%)
Apr 03, 2012	18.84	19.04	18.52	18.66	401,315	-0.21(-1.14%)

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.