Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012		20.51	20.51	20.51	0	+1.00(+5.13%)
Jun 28, 2012	19.88	20.26	18.95	19.51	348,408	-0.80(-3.94%)
Jun 27, 2012	20.49	20.71	20.00	20.31	171,518	-0.04(-0.20%)
Jun 26, 2012	20.39	20.44	19.71	20.35	394,225	-0.04(-0.20%)
Jun 25, 2012	20.40	20.67	20.02	20.39	209,884	-0.11(-0.54%)
Jun 22, 2012	21.25	21.37	20.30	20.50	600,202	-0.95(-4.43%)
Jun 21, 2012	23.13	23.13	21.36	21.45	436,438	-1.68(-7.26%)
Jun 20, 2012	23.00	23.47	22.90	23.13	254,475	-0.17(-0.73%)
Jun 19, 2012	23.31	23.49	23.07	23.30	265,520	+0.00(+0.00%)
Jun 18, 2012	22.86	23.66	22.76	23.30	327,245	+0.28(+1.22%)
Jun 15, 2012	23.38	23.40	22.75	23.02	304,668	-0.36(-1.54%)
Jun 14, 2012	23.32	23.67	23.12	23.38	156,815	-0.10(-0.43%)
Jun 13, 2012	23.77	23.83	23.34	23.48	274,901	-0.05(-0.21%)
Jun 12, 2012	23.49	23.68	23.19	23.53	154,718	+0.19(+0.81%)
Jun 11, 2012	23.67	23.72	23.02	23.34	126,108	-0.32(-1.35%)
Jun 08, 2012	23.54	23.79	23.26	23.66	221,807	+0.12(+0.51%)
Jun 07, 2012	24.49	24.49	23.23	23.54	287,676	-0.75(-3.09%)
Jun 06, 2012	24.81	25.13	23.67	24.29	617,196	-0.11(-0.45%)
Jun 05, 2012	24.06	24.81	23.75	24.40	544,664	+0.35(+1.46%)
Jun 04, 2012	23.47	24.12	23.25	24.05	591,242	+0.93(+4.02%)
Jun 02, 2012	21.57	23.42	21.56	23.12	1,979,427	+0.00(+0.00%)
Jun 01, 2012	21.57	23.42	21.56	23.12	1,979,427	+1.93(+9.11%)
May 31, 2012	21.52	21.70	20.89	21.19	711,548	-0.21(-0.98%)
May 30, 2012	21.19	21.72	20.60	21.40	1,072,719	+0.15(+0.71%)
May 29, 2012	22.10	22.10	21.19	21.25	423,961	-0.85(-3.85%)
May 28, 2012	22.20	22.22	21.63	22.10	91,924	+0.15(+0.68%)
May 25, 2012	21.88	22.34	21.77	21.95	672,787	+0.20(+0.92%)
May 24, 2012	22.16	23.17	21.71	21.75	477,188	-0.18(-0.82%)
May 23, 2012	21.01	21.98	20.25	21.93	375,347	+0.38(+1.76%)
May 22, 2012	21.38	22.24	21.21	21.55	568,854	+0.35(+1.65%)
May 18, 2012		21.20	21.20	21.20	0	+0.16(+0.76%)
May 17, 2012	19.20	21.04	19.15	21.04	649,184	+2.25(+11.97%)
May 16, 2012	18.61	19.77	18.51	18.79	467,201	+0.25(+1.35%)
May 15, 2012	19.14	19.35	18.45	18.54	843,654	-0.60(-3.13%)
May 14, 2012	21.26	21.26	18.96	19.14	830,482	-2.41(-11.18%)
May 11, 2012	21.48	22.22	21.29	21.55	571,460	-0.98(-4.35%)
May 10, 2012	22.80	23.11	22.30	22.53	295,065	-0.33(-1.44%)
May 09, 2012	21.84	23.23	21.55	22.86	508,829	+0.52(+2.33%)
May 08, 2012	23.47	23.47	21.70	22.34	696,397	-1.58(-6.61%)
May 07, 2012	24.17	24.38	23.66	23.92	682,862	-0.36(-1.48%)
May 04, 2012	23.89	24.39	23.70	24.28	198,862	+0.51(+2.15%)
May 03, 2012	24.98	24.98	23.62	23.77	269,335	-1.32(-5.26%)
May 02, 2012	24.89	25.09	24.64	25.09	325,324	+0.27(+1.09%)
May 01, 2012	24.59	25.12	24.59	24.82	195,067	+0.44(+1.80%)
Apr 30, 2012	24.39	24.64	23.98	24.38	526,878	-0.11(-0.45%)
Apr 27, 2012	24.22	24.71	24.22	24.49	278,897	+0.57(+2.38%)
Apr 26, 2012	23.42	24.20	23.27	23.92	355,569	+0.30(+1.27%)
Apr 25, 2012	22.74	23.71	22.45	23.62	505,367	+1.02(+4.51%)
Apr 24, 2012	22.80	22.86	22.42	22.60	482,581	+0.08(+0.36%)
Apr 23, 2012	23.51	23.51	22.35	22.52	803,994	-1.38(-5.77%)
Apr 20, 2012	24.00	24.30	23.82	23.90	241,741	-0.36(-1.48%)
Apr 19, 2012	24.97	25.12	24.22	24.26	364,933	-0.02(-0.08%)
Apr 18, 2012	24.48	24.73	24.19	24.28	282,296	-0.25(-1.02%)
Apr 17, 2012	24.54	24.76	24.16	24.53	330,599	+0.23(+0.95%)
Apr 16, 2012	24.72	25.03	23.95	24.30	396,536	-0.49(-1.98%)
Apr 13, 2012	24.60	25.30	24.55	24.79	371,147	+0.00(+0.00%)
Apr 12, 2012	23.72	25.18	23.72	24.79	742,887	+0.93(+3.90%)
Apr 11, 2012	23.99	24.10	23.68	23.86	614,375	-0.12(-0.50%)
Apr 10, 2012	23.64	24.18	23.26	23.98	988,820	+0.48(+2.04%)
Apr 09, 2012	23.73	23.87	23.24	23.50	812,073	+0.15(+0.64%)
Apr 05, 2012	24.21	24.21	23.28	23.35	610,289	-0.86(-3.55%)
Apr 04, 2012	24.30	24.30	23.76	24.21	810,704	-0.39(-1.59%)
Apr 03, 2012	24.91	25.02	24.37	24.60	627,425	-0.38(-1.52%)

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.