Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	18.23	18.31	18.02	18.07	22,109	+0.06(+0.32%)
Jun 28, 2012	18.04	18.27	17.87	18.02	23,903	+0.02(+0.09%)
Jun 27, 2012	18.21	18.33	17.89	18.00	22,892	-0.08(-0.42%)
Jun 26, 2012	18.22	18.33	18.04	18.08	19,822	-0.24(-1.31%)
Jun 25, 2012	18.27	18.34	18.02	18.32	11,323	-0.02(-0.09%)
Jun 22, 2012	18.18	18.36	17.86	18.33	15,384	+0.06(+0.32%)
Jun 21, 2012	18.01	18.36	17.86	18.27	18,003	+0.42(+2.33%)
Jun 20, 2012	18.22	18.40	17.86	17.86	36,325	-0.28(-1.55%)
Jun 19, 2012	18.28	18.38	18.07	18.14	26,057	-0.18(-0.97%)
Jun 18, 2012	18.10	18.33	17.86	18.32	18,255	+0.14(+0.77%)
Jun 15, 2012	18.13	18.31	17.92	18.18	16,266	-0.08(-0.44%)
Jun 14, 2012	17.84	18.34	17.84	18.26	30,848	+0.43(+2.40%)
Jun 13, 2012	18.05	18.40	17.83	17.83	26,110	-0.43(-2.36%)
Jun 12, 2012	18.10	18.35	17.86	18.26	33,782	+0.30(+1.66%)
Jun 11, 2012	18.36	18.36	17.87	17.96	27,333	-0.36(-1.95%)
Jun 08, 2012	18.08	18.34	18.05	18.32	27,936	+0.05(+0.27%)
Jun 07, 2012	18.46	18.47	18.05	18.27	38,722	-0.21(-1.13%)
Jun 06, 2012	17.98	18.48	17.89	18.48	17,933	+0.43(+2.40%)
Jun 05, 2012	17.81	18.10	17.63	18.04	14,181	+0.12(+0.67%)
Jun 04, 2012	17.96	18.03	17.78	17.92	12,043	-0.05(-0.28%)
Jun 01, 2012	17.92	18.02	17.73	17.97	50,216	-0.14(-0.79%)
May 31, 2012	17.73	18.17	17.46	18.12	27,573	+0.39(+2.18%)
May 30, 2012	17.70	17.82	17.16	17.73	20,173	-0.03(-0.20%)
May 29, 2012	17.40	17.85	17.33	17.77	26,300	+0.31(+1.78%)
May 25, 2012	17.45	17.58	17.18	17.45	19,863	+0.17(+0.97%)
May 24, 2012	17.71	17.77	17.26	17.29	17,677	-0.38(-2.13%)
May 23, 2012	18.14	18.14	17.17	17.66	41,716	-0.31(-1.74%)
May 22, 2012	18.21	18.36	17.93	17.98	33,678	-0.28(-1.54%)
May 21, 2012	17.73	18.29	17.50	18.26	48,434	+0.59(+3.31%)
May 18, 2012	18.11	18.11	17.47	17.67	47,294	-0.12(-0.68%)
May 17, 2012	18.36	18.43	17.51	17.79	83,184	-0.61(-3.30%)
May 16, 2012	19.00	19.00	18.37	18.40	82,470	-0.48(-2.54%)
May 15, 2012	19.00	19.00	18.70	18.88	65,402	-0.10(-0.54%)
May 14, 2012	18.84	19.31	18.69	18.98	81,393	+0.07(+0.35%)
May 11, 2012	18.80	19.34	18.68	18.92	86,077	-0.01(-0.03%)
May 10, 2012	18.63	18.96	18.49	18.92	36,543	+0.35(+1.86%)
May 09, 2012	18.99	19.13	18.36	18.58	106,935	-0.46(-2.40%)
May 08, 2012	19.12	19.47	18.74	19.03	73,257	+0.04(+0.20%)
May 07, 2012	18.36	19.00	18.13	19.00	137,124	+0.79(+4.33%)
May 04, 2012	18.18	18.36	18.13	18.21	22,614	-0.09(-0.47%)
May 03, 2012	18.28	18.38	18.14	18.29	29,597	+0.01(+0.05%)
May 02, 2012	18.28	18.51	18.21	18.28	24,307	-0.08(-0.44%)
May 01, 2012	18.02	18.62	18.02	18.36	66,889	+0.26(+1.44%)
Apr 30, 2012	18.37	18.49	17.79	18.10	31,894	-0.52(-2.79%)
Apr 27, 2012	18.29	18.68	17.89	18.62	28,561	+0.25(+1.38%)
Apr 26, 2012	18.45	18.58	18.13	18.37	92,776	-0.14(-0.77%)
Apr 25, 2012	18.52	18.57	18.28	18.51	68,314	+0.10(+0.53%)
Apr 24, 2012	18.32	18.57	18.14	18.42	68,617	+0.16(+0.89%)
Apr 23, 2012	18.26	18.57	17.80	18.25	75,714	-0.05(-0.28%)
Apr 20, 2012	16.84	18.84	16.84	18.30	178,734	+0.70(+3.99%)
Apr 19, 2012	17.40	17.83	17.10	17.60	64,574	+0.36(+2.11%)
Apr 18, 2012	16.94	18.42	16.94	17.24	270,626	+0.53(+3.14%)
Apr 17, 2012	16.44	16.99	16.44	16.71	45,617	+0.27(+1.66%)
Apr 16, 2012	16.39	16.64	16.39	16.44	15,343	+0.16(+1.01%)
Apr 13, 2012	16.30	16.31	16.11	16.27	20,435	-0.03(-0.17%)
Apr 12, 2012	16.12	16.30	15.97	16.30	37,171	+0.45(+2.87%)
Apr 11, 2012	16.02	16.15	15.59	15.85	65,364	+0.02(+0.11%)
Apr 10, 2012	15.89	16.74	15.20	15.83	144,562	+0.02(+0.10%)
Apr 09, 2012	15.49	15.83	15.49	15.81	40,336	+0.19(+1.22%)
Apr 05, 2012	15.39	15.75	15.38	15.62	35,400	+0.11(+0.73%)
Apr 04, 2012	15.36	15.51	15.24	15.51	27,851	+0.09(+0.60%)
Apr 03, 2012	15.01	15.42	15.01	15.42	81,459	+0.10(+0.62%)

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.