Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	19.22	19.47	18.98	19.47	327,462	+0.51(+2.71%)
Jun 28, 2012	18.79	18.95	18.61	18.95	160,517	+0.02(+0.13%)
Jun 27, 2012	18.60	18.93	18.60	18.93	161,349	+0.41(+2.19%)
Jun 26, 2012	18.66	18.82	18.50	18.52	234,160	-0.12(-0.67%)
Jun 25, 2012	18.54	18.74	18.47	18.64	114,850	-0.15(-0.79%)
Jun 22, 2012	18.79	18.88	18.66	18.79	553,805	+0.04(+0.22%)
Jun 21, 2012	19.40	19.46	18.71	18.75	170,854	-0.66(-3.38%)
Jun 20, 2012	19.61	19.66	19.32	19.41	151,926	-0.18(-0.93%)
Jun 19, 2012	19.21	19.65	19.10	19.59	222,160	+0.38(+1.99%)
Jun 18, 2012	19.06	19.27	19.00	19.21	178,038	+0.10(+0.52%)
Jun 15, 2012	19.30	19.32	19.08	19.11	222,713	-0.13(-0.69%)
Jun 14, 2012	19.13	19.27	19.08	19.24	101,009	+0.11(+0.56%)
Jun 13, 2012	19.20	19.36	19.08	19.13	151,558	-0.11(-0.56%)
Jun 12, 2012	19.28	19.33	19.11	19.24	241,925	-0.02(-0.09%)
Jun 11, 2012	19.63	19.81	19.26	19.26	233,181	-0.19(-0.98%)
Jun 08, 2012	19.32	19.56	19.27	19.45	222,714	+0.07(+0.34%)
Jun 07, 2012	19.69	19.77	19.37	19.38	236,288	-0.12(-0.60%)
Jun 06, 2012	19.13	19.50	19.03	19.50	214,006	+0.45(+2.35%)
Jun 05, 2012	18.78	19.08	18.78	19.05	233,169	+0.16(+0.83%)
Jun 04, 2012	19.18	19.23	18.85	18.89	292,836	-0.27(-1.39%)
Jun 01, 2012	19.14	19.32	19.02	19.16	308,526	-0.31(-1.58%)
May 31, 2012	19.66	19.73	19.37	19.47	248,365	-0.20(-1.01%)
May 30, 2012	19.66	19.88	19.60	19.66	493,428	-0.10(-0.50%)
May 29, 2012	19.92	20.17	19.74	19.76	462,110	+0.08(+0.42%)
May 25, 2012	19.64	19.86	19.62	19.68	181,531	-0.02(-0.13%)
May 24, 2012	19.59	19.79	19.51	19.71	166,443	+0.08(+0.42%)
May 23, 2012	19.61	19.71	19.37	19.62	165,599	-0.06(-0.30%)
May 22, 2012	19.88	19.95	19.61	19.68	246,058	-0.13(-0.67%)
May 21, 2012	19.91	19.95	19.69	19.81	268,697	-0.10(-0.50%)
May 18, 2012	20.12	20.20	19.90	19.91	240,499	-0.27(-1.32%)
May 17, 2012	20.70	20.74	20.18	20.18	285,733	-0.51(-2.48%)
May 16, 2012	20.76	20.88	20.63	20.69	460,556	-0.07(-0.32%)
May 15, 2012	20.63	20.83	20.54	20.76	382,621	+0.04(+0.20%)
May 14, 2012	20.44	21.02	20.33	20.72	590,928	+0.06(+0.28%)
May 11, 2012	20.32	20.68	20.25	20.66	462,663	+0.18(+0.89%)
May 10, 2012	20.38	20.54	20.22	20.48	307,885	+0.18(+0.90%)
May 09, 2012	19.93	20.33	19.93	20.30	524,408	+0.01(+0.04%)
May 08, 2012	20.02	20.34	19.88	20.29	374,114	+0.29(+1.45%)
May 07, 2012	19.88	20.06	19.79	20.00	240,818	+0.12(+0.58%)
May 04, 2012	20.07	20.18	19.82	19.88	303,987	-0.17(-0.82%)
May 03, 2012	20.44	20.44	19.99	20.05	357,632	-0.35(-1.70%)
May 02, 2012	20.43	20.59	20.16	20.40	384,701	-0.08(-0.40%)
May 01, 2012	19.83	20.51	19.63	20.48	783,679	+1.34(+6.99%)
Apr 30, 2012	19.08	19.27	19.06	19.14	310,941	-0.04(-0.22%)
Apr 27, 2012	19.04	19.19	18.93	19.18	221,788	+0.15(+0.78%)
Apr 26, 2012	18.83	19.07	18.74	19.03	218,086	+0.13(+0.70%)
Apr 25, 2012	18.78	19.05	18.78	18.90	230,112	+0.26(+1.37%)
Apr 24, 2012	18.42	18.64	18.35	18.64	237,207	+0.17(+0.89%)
Apr 23, 2012	18.52	18.59	18.42	18.48	325,234	-0.21(-1.15%)
Apr 20, 2012	18.68	18.73	18.54	18.69	296,111	+0.18(+0.98%)
Apr 19, 2012	18.58	18.64	18.36	18.51	245,801	-0.11(-0.58%)
Apr 18, 2012	18.62	18.68	18.37	18.62	294,636	-0.12(-0.66%)
Apr 17, 2012	18.46	18.87	18.46	18.74	270,677	+0.37(+2.02%)
Apr 16, 2012	18.31	18.46	18.23	18.37	285,125	+0.09(+0.50%)
Apr 13, 2012	18.46	18.46	18.25	18.28	232,787	-0.21(-1.16%)
Apr 12, 2012	18.36	18.54	18.29	18.50	173,337	+0.13(+0.72%)
Apr 11, 2012	18.42	18.42	18.26	18.36	360,566	+0.06(+0.32%)
Apr 10, 2012	18.39	18.67	18.19	18.31	573,436	-0.08(-0.45%)
Apr 09, 2012	18.27	18.45	18.26	18.39	245,347	-0.14(-0.76%)
Apr 05, 2012	18.40	18.55	18.40	18.53	313,101	+0.13(+0.72%)
Apr 04, 2012	18.48	18.49	18.26	18.40	433,367	-0.26(-1.42%)
Apr 03, 2012	18.84	19.05	18.53	18.66	401,229	-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.