Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	18.07	18.32	17.99	18.32	833,259	+0.55(+3.08%)
Jun 28, 2012	17.55	17.78	17.46	17.77	610,880	+0.14(+0.77%)
Jun 27, 2012	17.52	17.68	17.45	17.64	687,650	+0.17(+1.00%)
Jun 26, 2012	17.57	17.61	17.40	17.46	569,705	-0.03(-0.18%)
Jun 25, 2012	17.30	17.59	17.30	17.50	817,281	+0.03(+0.15%)
Jun 22, 2012	17.70	17.70	17.30	17.47	1,536,281	-0.10(-0.55%)
Jun 21, 2012	17.95	18.04	17.52	17.57	834,248	-0.37(-2.08%)
Jun 20, 2012	18.13	18.20	17.85	17.94	618,482	-0.21(-1.14%)
Jun 19, 2012	18.00	18.21	17.84	18.15	560,715	+0.23(+1.26%)
Jun 18, 2012	17.72	17.97	17.68	17.92	548,076	+0.14(+0.80%)
Jun 15, 2012	17.68	17.85	17.61	17.78	703,329	+0.12(+0.66%)
Jun 14, 2012	17.55	17.73	17.52	17.66	755,260	+0.15(+0.85%)
Jun 13, 2012	17.73	17.81	17.47	17.52	732,047	-0.19(-1.08%)
Jun 12, 2012	17.69	17.73	17.52	17.71	437,173	+0.13(+0.72%)
Jun 11, 2012	18.17	18.18	17.57	17.58	645,776	-0.45(-2.50%)
Jun 08, 2012	17.80	18.04	17.80	18.03	551,796	+0.18(+0.99%)
Jun 07, 2012	18.17	18.20	17.85	17.85	992,270	-0.14(-0.77%)
Jun 06, 2012	17.83	17.99	17.76	17.99	959,845	+0.27(+1.50%)
Jun 05, 2012	17.28	17.73	17.19	17.73	930,608	+0.42(+2.42%)
Jun 04, 2012	17.48	17.55	17.16	17.31	656,871	-0.14(-0.80%)
Jun 01, 2012	17.59	17.71	17.44	17.45	673,875	-0.39(-2.20%)
May 31, 2012	17.78	17.97	17.65	17.84	970,955	+0.10(+0.54%)
May 30, 2012	17.93	17.99	17.74	17.74	830,962	-0.36(-1.96%)
May 29, 2012	18.14	18.26	17.97	18.10	1,022,396	+0.11(+0.60%)
May 25, 2012	18.20	18.23	17.94	17.99	452,229	-0.14(-0.77%)
May 24, 2012	18.17	18.25	17.93	18.13	512,473	+0.06(+0.35%)
May 23, 2012	17.96	18.11	17.73	18.07	834,783	-0.01(-0.04%)
May 22, 2012	18.09	18.28	17.99	18.07	912,670	+0.03(+0.18%)
May 21, 2012	17.76	18.12	17.64	18.04	640,756	+0.37(+2.12%)
May 18, 2012	17.97	18.02	17.60	17.67	904,482	-0.28(-1.55%)
May 17, 2012	18.47	18.49	17.95	17.95	1,059,296	-0.48(-2.58%)
May 16, 2012	18.64	18.68	18.41	18.42	679,223	-0.18(-0.99%)
May 15, 2012	18.78	18.81	18.54	18.61	1,123,986	-0.25(-1.31%)
May 14, 2012	18.97	19.07	18.84	18.85	458,572	-0.27(-1.43%)
May 11, 2012	18.96	19.19	18.89	19.13	372,813	+0.08(+0.40%)
May 10, 2012	19.13	19.34	18.93	19.05	304,535	-0.08(-0.40%)
May 09, 2012	18.98	19.24	18.98	19.13	546,119	-0.05(-0.26%)
May 08, 2012	18.97	19.22	18.92	19.18	880,012	+0.15(+0.80%)
May 07, 2012	18.70	19.03	18.64	19.02	565,740	+0.32(+1.69%)
May 04, 2012	18.83	18.85	18.64	18.71	488,864	-0.16(-0.87%)
May 03, 2012	18.89	19.00	18.80	18.87	528,479	+0.00(+0.00%)
May 02, 2012	18.77	18.91	18.67	18.87	546,051	-0.03(-0.17%)
May 01, 2012	18.79	19.03	18.70	18.90	627,169	+0.17(+0.91%)
Apr 30, 2012	18.78	18.82	18.64	18.73	642,793	-0.03(-0.13%)
Apr 27, 2012	19.08	19.18	18.67	18.76	876,974	-0.40(-2.08%)
Apr 26, 2012	18.89	19.25	18.85	19.16	720,529	+0.23(+1.21%)
Apr 25, 2012	18.70	18.93	18.67	18.93	695,082	+0.40(+2.16%)
Apr 24, 2012	18.44	18.61	18.40	18.53	786,376	+0.14(+0.76%)
Apr 23, 2012	18.57	18.63	18.32	18.39	428,664	-0.31(-1.66%)
Apr 20, 2012	18.56	18.77	18.51	18.70	603,304	+0.30(+1.65%)
Apr 19, 2012	18.33	18.45	18.26	18.40	548,616	+0.03(+0.14%)
Apr 18, 2012	18.41	18.45	18.27	18.37	657,743	-0.08(-0.45%)
Apr 17, 2012	18.52	18.55	18.33	18.45	872,066	+0.02(+0.10%)
Apr 16, 2012	18.37	18.57	18.21	18.44	552,015	+0.21(+1.15%)
Apr 13, 2012	18.30	18.37	18.19	18.23	374,629	-0.11(-0.59%)
Apr 12, 2012	18.24	18.37	18.19	18.33	796,327	+0.07(+0.38%)
Apr 11, 2012	18.30	18.30	18.10	18.26	526,141	+0.11(+0.63%)
Apr 10, 2012	18.39	18.48	18.07	18.15	796,318	-0.25(-1.34%)
Apr 09, 2012	18.31	18.52	18.31	18.40	470,637	-0.18(-0.99%)
Apr 05, 2012	18.56	18.66	18.46	18.58	309,944	-0.07(-0.37%)
Apr 04, 2012	18.66	18.74	18.50	18.65	551,778	-0.18(-0.94%)
Apr 03, 2012	18.91	18.97	18.75	18.83	470,804	-0.08(-0.40%)

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.