Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	17.47	17.47	16.76	17.30	4,490	+0.70(+4.20%)
Jun 28, 2012	16.80	16.80	16.46	16.60	9,623	-0.20(-1.19%)
Jun 27, 2012	16.93	16.93	16.73	16.80	3,620	+0.15(+0.90%)
Jun 26, 2012	16.68	16.80	16.60	16.65	15,332	+0.44(+2.71%)
Jun 25, 2012	16.35	16.35	16.07	16.21	24,073	-1.03(-5.97%)
Jun 22, 2012	17.12	17.24	17.11	17.24	68,945	-0.06(-0.35%)
Jun 21, 2012	17.55	17.64	17.30	17.30	28,939	-1.92(-9.99%)
Jun 20, 2012	19.17	19.24	19.10	19.22	17,462	+0.08(+0.42%)
Jun 19, 2012	18.89	19.23	18.89	19.14	30,602	+0.60(+3.24%)
Jun 18, 2012	18.49	18.55	18.20	18.54	15,338	-0.16(-0.86%)
Jun 15, 2012	18.61	18.76	18.61	18.70	8,050	+0.10(+0.54%)
Jun 14, 2012	18.53	18.60	18.38	18.60	18,641	+0.08(+0.43%)
Jun 13, 2012	18.70	18.70	18.51	18.52	28,251	+0.05(+0.27%)
Jun 12, 2012	18.30	18.47	18.25	18.47	8,278	+0.81(+4.59%)
Jun 11, 2012	18.14	18.14	17.65	17.66	11,368	+0.13(+0.74%)
Jun 08, 2012	17.65	17.74	17.03	17.53	15,001	-0.52(-2.88%)
Jun 07, 2012	17.75	18.30	17.71	18.05	23,617	+0.71(+4.09%)
Jun 06, 2012	17.34	17.34	17.19	17.34	6,055	+0.54(+3.21%)
Jun 05, 2012	16.73	16.92	16.73	16.80	8,060	-0.09(-0.53%)
Jun 04, 2012	16.71	16.90	16.70	16.89	13,410	-0.31(-1.80%)
Jun 01, 2012	16.99	17.25	16.99	17.20	18,839	+0.29(+1.71%)
May 31, 2012	16.75	17.05	16.75	16.91	15,784	+0.15(+0.89%)
May 30, 2012	16.97	16.97	16.62	16.76	2,986	-0.32(-1.87%)
May 29, 2012	17.08	17.31	17.00	17.08	8,562	+0.35(+2.09%)
May 25, 2012	17.08	17.08	16.73	16.73	11,852	-0.37(-2.16%)
May 24, 2012	17.44	17.44	17.10	17.10	13,665	-0.28(-1.61%)
May 23, 2012	17.58	17.58	17.15	17.38	15,751	-0.18(-1.03%)
May 22, 2012	17.62	17.82	17.49	17.56	9,346	+0.71(+4.21%)
May 21, 2012	16.70	16.85	16.67	16.85	98,349	+0.12(+0.72%)
May 18, 2012	16.75	16.80	16.60	16.73	15,783	+0.03(+0.18%)
May 17, 2012	16.92	16.92	16.70	16.70	12,962	-0.17(-1.01%)
May 16, 2012	16.89	16.97	16.76	16.87	25,348	-0.51(-2.93%)
May 15, 2012	17.54	17.54	17.32	17.38	18,722	-0.15(-0.86%)
May 14, 2012	17.50	17.62	17.50	17.53	8,017	-0.90(-4.90%)
May 11, 2012	18.32	18.66	18.32	18.43	5,945	+0.14(+0.78%)
May 10, 2012	18.29	18.30	18.20	18.29	16,787	+0.39(+2.18%)
May 09, 2012	17.86	17.90	17.61	17.90	108,900	-0.36(-1.97%)
May 08, 2012	18.60	18.60	18.16	18.26	21,258	-1.00(-5.19%)
May 07, 2012	19.32	19.32	19.16	19.26	9,581	-0.21(-1.08%)
May 04, 2012	19.64	19.64	19.33	19.47	12,318	+0.51(+2.69%)
May 03, 2012	19.23	19.23	18.96	18.96	5,974	-0.19(-0.99%)
May 02, 2012	19.34	19.34	19.00	19.15	6,602	-0.12(-0.62%)
May 01, 2012	19.13	19.30	19.03	19.27	14,473	+0.27(+1.42%)
Apr 30, 2012	19.13	19.13	19.00	19.00	6,865	+0.25(+1.33%)
Apr 27, 2012	18.69	18.89	18.69	18.75	5,191	-0.60(-3.10%)
Apr 26, 2012	19.18	19.35	19.18	19.35	12,006	+0.44(+2.33%)
Apr 25, 2012	18.91	18.95	18.91	18.91	1,076	-0.04(-0.21%)
Apr 24, 2012	18.84	18.95	18.84	18.95	1,605	+0.26(+1.39%)
Apr 23, 2012	18.79	18.79	18.50	18.69	12,747	-0.39(-2.04%)
Apr 20, 2012	18.97	19.15	18.97	19.08	4,055	+0.00(+0.00%)
Apr 19, 2012	19.28	19.31	19.08	19.08	6,300	-0.27(-1.40%)
Apr 18, 2012	19.59	19.59	19.27	19.35	7,761	-0.35(-1.78%)
Apr 17, 2012	19.50	19.74	19.50	19.70	16,778	+0.38(+1.97%)
Apr 16, 2012	19.30	19.49	19.21	19.32	14,096	+0.45(+2.38%)
Apr 13, 2012	19.01	19.01	18.87	18.87	7,304	-0.28(-1.46%)
Apr 12, 2012	18.94	19.21	18.79	19.15	47,450	+0.18(+0.95%)
Apr 11, 2012	18.95	19.06	18.83	18.97	15,356	+0.32(+1.72%)
Apr 10, 2012	18.95	18.95	18.40	18.65	20,145	-0.50(-2.61%)
Apr 09, 2012	18.92	19.25	18.92	19.15	26,291	-0.18(-0.93%)
Apr 05, 2012	19.32	19.45	19.32	19.33	59,811	+1.05(+5.74%)
Apr 04, 2012	18.48	18.50	18.22	18.28	7,336	-0.17(-0.92%)
Apr 03, 2012	18.52	18.65	18.38	18.45	18,249	+0.12(+0.65%)

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.