Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	17.09	17.16	16.93	17.11	40,947	+0.48(+2.87%)
Jun 28, 2012	16.63	16.78	16.51	16.63	23,364	-0.24(-1.45%)
Jun 27, 2012	16.74	16.89	16.73	16.88	15,804	+0.04(+0.24%)
Jun 26, 2012	16.95	16.95	16.71	16.84	25,210	+0.12(+0.73%)
Jun 25, 2012	16.90	16.91	16.72	16.72	33,067	-0.76(-4.37%)
Jun 22, 2012	17.47	17.50	17.35	17.48	12,573	+0.55(+3.24%)
Jun 21, 2012	17.53	17.57	16.91	16.93	59,070	-0.75(-4.26%)
Jun 20, 2012	17.74	17.85	17.68	17.68	12,671	+0.47(+2.75%)
Jun 19, 2012	17.08	17.27	16.98	17.21	33,948	+0.32(+1.90%)
Jun 18, 2012	16.77	16.89	16.63	16.89	46,097	-0.11(-0.65%)
Jun 15, 2012	17.45	17.61	16.91	17.00	216,256	+0.41(+2.50%)
Jun 14, 2012	16.68	16.76	16.59	16.59	31,722	-0.46(-2.67%)
Jun 13, 2012	17.08	17.22	17.02	17.04	19,232	+0.51(+3.07%)
Jun 12, 2012	16.39	16.65	16.32	16.53	15,232	+0.22(+1.36%)
Jun 11, 2012	16.67	16.69	16.27	16.31	10,801	-0.18(-1.06%)
Jun 08, 2012	16.45	16.58	16.26	16.49	21,589	-0.39(-2.32%)
Jun 07, 2012	17.02	17.07	16.74	16.88	33,556	+0.10(+0.59%)
Jun 06, 2012	16.33	16.80	16.33	16.78	36,406	+0.58(+3.60%)
Jun 05, 2012	16.09	16.21	15.98	16.20	29,170	-0.26(-1.56%)
Jun 04, 2012	16.56	16.61	16.37	16.45	26,373	-0.12(-0.70%)
Jun 01, 2012	16.72	16.72	16.57	16.57	43,012	-0.14(-0.84%)
May 31, 2012	16.79	16.86	16.60	16.71	25,846	-0.21(-1.24%)
May 30, 2012	17.02	17.22	16.85	16.92	19,714	-0.53(-3.01%)
May 29, 2012	17.29	17.44	17.07	17.44	53,690	+0.83(+4.99%)
May 25, 2012	16.92	16.92	16.62	16.62	26,619	-0.33(-1.96%)
May 24, 2012	17.12	17.12	16.87	16.95	66,156	-0.26(-1.53%)
May 23, 2012	17.23	17.30	16.99	17.21	27,278	-0.43(-2.45%)
May 22, 2012	17.63	17.79	17.53	17.64	37,916	+0.21(+1.20%)
May 21, 2012	17.36	17.50	17.15	17.43	40,437	+0.14(+0.81%)
May 18, 2012	17.67	17.67	17.29	17.29	52,302	-0.29(-1.63%)
May 17, 2012	17.95	17.95	17.58	17.58	24,388	-0.33(-1.86%)
May 16, 2012	18.00	18.10	17.91	17.91	43,104	-0.23(-1.29%)
May 15, 2012	18.28	18.30	18.14	18.14	17,965	-0.39(-2.08%)
May 14, 2012	18.70	18.76	18.51	18.53	33,198	-0.79(-4.11%)
May 11, 2012	19.28	19.36	19.08	19.32	30,937	+0.48(+2.54%)
May 10, 2012	18.78	18.97	18.78	18.84	20,679	-0.13(-0.71%)
May 09, 2012	19.14	19.14	18.98	18.98	28,628	-0.20(-1.06%)
May 08, 2012	19.60	19.60	19.18	19.18	52,677	-0.82(-4.08%)
May 07, 2012	19.88	20.00	19.88	20.00	10,609	+0.05(+0.26%)
May 04, 2012	20.20	20.20	19.95	19.95	13,319	-0.36(-1.78%)
May 03, 2012	20.41	20.55	20.31	20.31	18,067	-0.02(-0.12%)
May 02, 2012	20.25	20.33	20.17	20.33	9,627	-0.11(-0.54%)
May 01, 2012	20.15	20.47	20.15	20.44	7,258	+0.30(+1.48%)
Apr 30, 2012	20.37	20.46	19.92	20.15	29,800	-0.29(-1.40%)
Apr 27, 2012	20.58	20.58	20.29	20.43	12,193	-0.09(-0.45%)
Apr 26, 2012	20.29	20.55	20.29	20.53	16,790	+0.11(+0.51%)
Apr 25, 2012	20.48	20.48	20.30	20.42	6,730	+0.08(+0.37%)
Apr 24, 2012	20.33	20.47	20.33	20.34	4,951	-0.05(-0.26%)
Apr 23, 2012	20.44	20.50	20.37	20.40	24,640	-0.02(-0.11%)
Apr 20, 2012	20.51	20.64	20.40	20.42	26,883	+0.23(+1.16%)
Apr 19, 2012	20.41	20.47	20.14	20.19	28,618	-0.31(-1.51%)
Apr 18, 2012	20.54	20.54	20.37	20.50	24,756	-0.10(-0.48%)
Apr 17, 2012	20.50	20.60	20.35	20.60	15,091	+0.05(+0.26%)
Apr 16, 2012	20.86	20.86	20.53	20.54	15,533	-0.33(-1.57%)
Apr 13, 2012	21.05	21.05	20.82	20.87	6,161	-0.41(-1.92%)
Apr 12, 2012	20.83	21.32	20.78	21.28	23,675	+0.68(+3.31%)
Apr 11, 2012	20.61	20.64	20.45	20.60	11,883	+0.05(+0.26%)
Apr 10, 2012	20.74	20.74	20.45	20.54	20,985	-0.20(-0.98%)
Apr 09, 2012	20.71	20.89	20.71	20.75	32,911	-0.28(-1.33%)
Apr 05, 2012	20.87	21.07	20.79	21.03	18,579	+0.60(+2.94%)
Apr 04, 2012	20.54	20.54	20.39	20.43	66,084	-0.20(-0.96%)
Apr 03, 2012	20.96	20.96	20.50	20.62	31,629	-0.35(-1.67%)

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.