Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	17.57	17.90	17.40	17.85	3,710,329	+0.70(+4.10%)
Jun 28, 2012	17.21	17.27	16.78	17.14	3,226,211	-0.12(-0.71%)
Jun 27, 2012	16.87	17.52	16.87	17.27	4,040,131	+0.57(+3.42%)
Jun 26, 2012	16.53	16.90	16.37	16.70	3,397,654	+0.19(+1.17%)
Jun 25, 2012	17.06	17.06	16.39	16.50	3,909,879	-0.84(-4.86%)
Jun 22, 2012	17.69	17.77	17.21	17.34	5,388,141	-0.27(-1.54%)
Jun 21, 2012	18.23	18.30	17.52	17.62	5,813,643	-0.60(-3.28%)
Jun 20, 2012	17.36	18.45	17.08	18.21	10,608,668	+1.17(+6.85%)
Jun 19, 2012	16.72	17.12	16.68	17.05	6,031,040	+0.36(+2.16%)
Jun 18, 2012	16.68	16.76	16.48	16.69	3,945,884	-0.11(-0.63%)
Jun 15, 2012	16.38	16.82	16.34	16.79	4,315,338	+0.57(+3.52%)
Jun 14, 2012	16.29	16.46	16.04	16.22	3,641,720	-0.13(-0.81%)
Jun 13, 2012	16.69	16.97	16.23	16.35	3,814,616	-0.63(-3.72%)
Jun 12, 2012	16.49	17.02	16.46	16.98	2,168,684	+0.57(+3.48%)
Jun 11, 2012	16.96	17.05	16.41	16.41	3,118,031	-0.35(-2.09%)
Jun 08, 2012	16.60	16.77	16.39	16.77	3,233,359	+0.04(+0.26%)
Jun 07, 2012	17.20	17.37	16.65	16.72	2,479,521	-0.09(-0.52%)
Jun 06, 2012	16.53	16.86	16.47	16.81	2,861,337	+0.48(+2.96%)
Jun 05, 2012	15.64	16.34	15.59	16.33	3,552,131	+0.57(+3.62%)
Jun 04, 2012	15.99	16.09	15.51	15.76	3,411,975	-0.21(-1.32%)
Jun 01, 2012	16.41	16.41	15.96	15.97	3,347,384	-0.83(-4.91%)
May 31, 2012	16.86	16.93	16.44	16.79	3,237,077	-0.05(-0.31%)
May 30, 2012	17.34	17.37	16.80	16.84	4,714,139	-0.76(-4.34%)
May 29, 2012	17.09	17.68	17.09	17.61	4,794,744	+0.71(+4.21%)
May 25, 2012	16.63	17.08	16.60	16.90	2,958,967	+0.31(+1.85%)
May 24, 2012	17.06	17.06	16.55	16.59	3,674,053	-0.42(-2.48%)
May 23, 2012	16.83	17.05	16.57	17.01	3,089,998	-0.11(-0.62%)
May 22, 2012	17.01	17.46	16.89	17.12	3,322,191	+0.18(+1.04%)
May 21, 2012	16.63	17.03	16.57	16.94	3,191,510	+0.34(+2.06%)
May 18, 2012	16.71	16.96	16.55	16.60	3,516,442	-0.05(-0.32%)
May 17, 2012	17.05	17.14	16.64	16.65	3,008,629	-0.39(-2.32%)
May 16, 2012	17.47	17.58	17.05	17.05	3,753,162	-0.28(-1.62%)
May 15, 2012	17.68	17.69	17.26	17.33	6,019,621	+0.37(+2.17%)
May 14, 2012	17.32	17.35	16.96	16.96	4,074,160	-0.63(-3.59%)
May 11, 2012	17.42	17.85	17.34	17.59	4,442,557	+0.03(+0.15%)
May 10, 2012	18.39	18.45	17.51	17.56	5,403,330	-0.68(-3.74%)
May 09, 2012	18.14	18.42	17.99	18.25	2,997,023	-0.27(-1.46%)
May 08, 2012	18.25	18.62	17.99	18.52	3,874,263	+0.09(+0.47%)
May 07, 2012	18.81	18.92	18.41	18.43	4,748,610	-0.51(-2.68%)
May 04, 2012	19.81	19.81	18.93	18.94	3,871,894	-1.05(-5.25%)
May 03, 2012	20.70	20.79	19.96	19.99	2,861,895	-0.73(-3.54%)
May 02, 2012	20.34	20.77	20.13	20.72	2,586,389	+0.20(+0.98%)
May 01, 2012	20.47	20.77	20.21	20.52	2,295,385	+0.02(+0.09%)
Apr 30, 2012	20.60	20.64	20.27	20.50	3,102,351	-0.11(-0.55%)
Apr 27, 2012	20.59	20.76	20.32	20.62	2,751,605	+0.10(+0.47%)
Apr 26, 2012	20.20	20.61	20.16	20.52	3,888,685	+0.34(+1.69%)
Apr 25, 2012	19.52	20.26	19.46	20.18	5,546,183	+1.11(+5.82%)
Apr 24, 2012	19.37	19.44	18.98	19.07	4,476,073	-0.31(-1.58%)
Apr 23, 2012	19.44	19.46	19.13	19.37	3,305,559	-0.37(-1.86%)
Apr 20, 2012	19.78	19.89	19.62	19.74	3,538,712	+0.12(+0.62%)
Apr 19, 2012	19.83	20.08	19.43	19.62	4,763,105	-0.26(-1.32%)
Apr 18, 2012	20.27	20.31	19.76	19.88	2,816,253	-0.59(-2.90%)
Apr 17, 2012	20.31	20.66	20.09	20.48	3,425,189	+0.31(+1.52%)
Apr 16, 2012	20.26	20.43	19.89	20.17	2,590,860	+0.04(+0.17%)
Apr 13, 2012	20.34	20.46	20.12	20.13	2,229,756	-0.30(-1.46%)
Apr 12, 2012	20.15	20.56	20.11	20.43	1,977,834	+0.35(+1.74%)
Apr 11, 2012	20.34	20.38	19.99	20.08	2,949,775	+0.05(+0.26%)
Apr 10, 2012	20.67	20.72	19.93	20.03	4,745,883	-0.75(-3.62%)
Apr 09, 2012	20.74	20.95	20.37	20.78	3,734,867	-0.38(-1.78%)
Apr 05, 2012	21.23	21.40	21.11	21.16	1,812,947	-0.18(-0.86%)
Apr 04, 2012	21.58	21.72	21.19	21.34	2,856,728	-0.52(-2.36%)
Apr 03, 2012	22.22	22.43	21.73	21.86	5,409,217	-0.36(-1.61%)

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.