Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	17.69	17.73	17.53	17.68	82,943	+0.29(+1.66%)
Jun 28, 2012	17.47	17.67	17.24	17.39	47,676	-0.21(-1.19%)
Jun 27, 2012	17.53	17.71	17.51	17.60	57,353	+0.05(+0.28%)
Jun 26, 2012	17.69	17.80	17.45	17.55	82,928	-0.14(-0.79%)
Jun 25, 2012	18.12	18.12	17.66	17.69	40,965	-0.66(-3.59%)
Jun 22, 2012	18.28	18.57	18.07	18.35	257,292	+0.19(+1.04%)
Jun 21, 2012	18.66	18.66	17.84	18.16	75,815	-0.60(-3.19%)
Jun 20, 2012	18.58	18.89	18.29	18.76	42,186	+0.26(+1.40%)
Jun 19, 2012	18.03	18.69	18.03	18.50	75,562	+0.56(+3.11%)
Jun 18, 2012	17.94	18.48	17.92	17.94	53,322	-0.11(-0.61%)
Jun 15, 2012	17.60	18.35	17.60	18.05	122,075	+0.42(+2.37%)
Jun 14, 2012	17.34	17.77	17.29	17.63	71,620	+0.31(+1.78%)
Jun 13, 2012	17.46	17.75	17.25	17.32	56,825	-0.22(-1.25%)
Jun 12, 2012	17.17	17.54	17.04	17.54	31,290	+0.41(+2.38%)
Jun 11, 2012	17.72	17.72	17.11	17.13	67,471	-0.47(-2.66%)
Jun 08, 2012	17.13	17.63	17.13	17.60	33,965	+0.40(+2.32%)
Jun 07, 2012	17.59	17.64	17.17	17.20	44,485	-0.24(-1.37%)
Jun 06, 2012	16.99	17.47	16.99	17.44	34,184	+0.49(+2.88%)
Jun 05, 2012	16.81	17.10	16.74	16.95	60,318	+0.05(+0.30%)
Jun 04, 2012	17.06	17.13	16.77	16.90	64,447	-0.16(-0.93%)
Jun 01, 2012	16.93	17.16	16.79	17.06	77,361	-0.09(-0.52%)
May 31, 2012	16.82	17.27	16.79	17.15	84,808	+0.31(+1.83%)
May 30, 2012	16.85	16.98	16.73	16.84	54,454	-0.08(-0.47%)
May 29, 2012	17.26	17.34	16.81	16.92	54,239	-0.15(-0.88%)
May 25, 2012	17.14	17.20	16.90	17.07	40,118	-0.04(-0.23%)
May 24, 2012	17.24	17.27	16.86	17.11	40,712	-0.15(-0.87%)
May 23, 2012	16.89	17.34	16.76	17.26	73,988	+0.20(+1.17%)
May 22, 2012	16.89	17.19	16.89	17.06	90,265	+0.14(+0.82%)
May 21, 2012	16.69	17.03	16.62	16.92	89,483	+0.22(+1.31%)
May 18, 2012	16.80	16.82	16.55	16.70	68,397	-0.14(-0.83%)
May 17, 2012	16.82	16.97	16.54	16.84	175,829	+0.09(+0.54%)
May 16, 2012	16.71	16.84	16.71	16.75	70,039	+0.04(+0.24%)
May 15, 2012	16.81	16.87	16.67	16.71	48,739	-0.05(-0.30%)
May 14, 2012	16.78	16.93	16.64	16.76	77,242	-0.18(-1.06%)
May 11, 2012	16.84	17.03	16.83	16.94	111,246	+0.00(+0.00%)
May 10, 2012	16.99	17.15	16.74	16.94	85,331	+0.00(+0.00%)
May 09, 2012	16.72	16.97	16.49	16.94	94,366	+0.01(+0.06%)
May 08, 2012	16.78	16.99	16.54	16.93	113,429	+0.07(+0.41%)
May 07, 2012	16.84	17.01	16.71	16.86	86,086	-0.04(-0.24%)
May 04, 2012	16.92	16.97	16.59	16.90	135,232	-0.04(-0.24%)
May 03, 2012	16.69	17.04	16.54	16.94	271,399	+0.26(+1.55%)
May 02, 2012	16.87	17.18	16.46	16.68	392,166	+0.03(+0.18%)
May 01, 2012	19.75	19.86	16.54	16.65	832,501	-4.91(-22.78%)
Apr 30, 2012	21.43	21.73	21.37	21.57	65,057	+0.08(+0.37%)
Apr 27, 2012	21.24	21.58	20.93	21.49	38,292	+0.25(+1.17%)
Apr 26, 2012	21.29	21.29	20.99	21.24	49,556	-0.13(-0.61%)
Apr 25, 2012	21.18	21.46	21.18	21.37	45,845	+0.49(+2.34%)
Apr 24, 2012	20.63	20.97	20.63	20.88	84,919	+0.25(+1.23%)
Apr 23, 2012	21.19	21.19	20.59	20.63	104,531	-0.87(-4.06%)
Apr 20, 2012	21.52	21.57	21.32	21.50	74,436	+0.23(+1.08%)
Apr 19, 2012	21.71	21.73	21.10	21.27	57,994	-0.38(-1.75%)
Apr 18, 2012	21.52	21.77	21.31	21.65	62,803	+0.12(+0.56%)
Apr 17, 2012	21.53	21.89	21.48	21.53	93,464	+0.20(+0.93%)
Apr 16, 2012	21.31	21.39	21.04	21.33	64,143	+0.15(+0.71%)
Apr 13, 2012	21.60	21.61	21.08	21.18	72,512	-0.47(-2.16%)
Apr 12, 2012	21.96	22.11	21.62	21.65	74,705	-0.34(-1.54%)
Apr 11, 2012	21.61	22.02	21.53	21.99	80,809	+0.38(+1.75%)
Apr 10, 2012	21.91	22.11	21.61	21.61	64,599	-0.30(-1.36%)
Apr 09, 2012	22.12	22.18	21.80	21.91	54,521	-0.49(-2.20%)
Apr 05, 2012	22.51	22.63	22.14	22.40	57,983	-0.08(-0.38%)
Apr 04, 2012	22.26	22.59	22.09	22.48	103,468	+0.08(+0.36%)
Apr 03, 2012	22.06	22.41	22.04	22.40	110,475	+0.31(+1.40%)

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.