Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	17.98	18.09	17.61	17.90	1,262,965	+0.27(+1.55%)
Jun 28, 2012	18.08	18.26	17.37	17.63	2,245,777	+0.62(+3.62%)
Jun 27, 2012	17.01	17.04	16.92	17.01	629,956	+0.05(+0.29%)
Jun 26, 2012	16.96	17.02	16.77	16.96	480,388	+0.03(+0.17%)
Jun 25, 2012	17.12	17.14	16.92	16.93	630,584	-0.39(-2.26%)
Jun 22, 2012	17.23	17.36	17.11	17.32	1,410,248	+0.17(+0.97%)
Jun 21, 2012	17.18	17.32	17.06	17.16	944,172	+0.03(+0.17%)
Jun 20, 2012	17.00	17.24	16.86	17.13	1,451,045	+0.11(+0.63%)
Jun 19, 2012	16.91	17.10	16.76	17.02	1,531,667	+0.18(+1.04%)
Jun 18, 2012	16.80	17.00	16.72	16.84	1,010,298	+0.04(+0.23%)
Jun 15, 2012	16.65	16.86	16.54	16.81	1,143,902	+0.20(+1.18%)
Jun 14, 2012	16.62	16.71	16.51	16.61	886,824	+0.05(+0.30%)
Jun 13, 2012	16.77	16.86	16.53	16.56	901,703	-0.29(-1.74%)
Jun 12, 2012	16.72	17.02	16.71	16.85	911,928	+0.19(+1.11%)
Jun 11, 2012	17.14	17.15	16.67	16.67	560,410	-0.27(-1.62%)
Jun 08, 2012	16.35	16.94	16.25	16.94	964,442	+0.56(+3.40%)
Jun 07, 2012	16.23	16.62	16.22	16.39	569,329	+0.26(+1.64%)
Jun 06, 2012	16.19	16.29	16.00	16.12	1,276,673	+0.05(+0.30%)
Jun 05, 2012	15.60	16.10	15.60	16.07	546,919	+0.36(+2.30%)
Jun 04, 2012	15.95	16.07	15.59	15.71	690,473	-0.22(-1.41%)
Jun 01, 2012	16.27	16.36	15.84	15.94	841,364	-0.67(-4.06%)
May 31, 2012	16.45	16.65	15.64	16.61	795,268	-0.23(-1.39%)
May 30, 2012	17.20	17.21	16.84	16.84	416,129	-0.57(-3.26%)
May 29, 2012	17.27	17.50	17.21	17.41	1,243,598	+0.30(+1.77%)
May 25, 2012	16.88	17.30	16.82	17.11	971,933	+0.25(+1.51%)
May 24, 2012	16.66	17.10	16.60	16.85	891,087	+0.20(+1.17%)
May 23, 2012	16.50	16.78	16.43	16.66	463,469	+0.05(+0.29%)
May 22, 2012	16.64	16.79	16.46	16.61	802,794	-0.04(-0.23%)
May 21, 2012	16.46	16.79	16.26	16.65	737,791	+0.10(+0.59%)
May 18, 2012	16.76	16.76	16.34	16.55	727,415	-0.20(-1.17%)
May 17, 2012	17.01	17.07	16.75	16.75	980,870	-0.28(-1.66%)
May 16, 2012	16.72	17.18	16.72	17.03	722,122	+0.35(+2.11%)
May 15, 2012	16.85	16.95	16.66	16.68	806,119	-0.19(-1.10%)
May 14, 2012	16.90	17.09	16.66	16.86	677,291	-0.23(-1.37%)
May 11, 2012	17.21	17.36	17.04	17.10	670,978	-0.28(-1.63%)
May 10, 2012	17.24	17.53	17.23	17.38	1,277,302	+0.25(+1.48%)
May 09, 2012	16.49	17.19	16.44	17.13	1,351,574	+0.35(+2.10%)
May 08, 2012	16.67	16.82	16.32	16.78	4,031,122	-0.08(-0.46%)
May 07, 2012	16.51	16.93	16.51	16.85	1,344,670	+0.27(+1.65%)
May 04, 2012	16.43	16.68	16.38	16.58	779,274	-0.01(-0.06%)
May 03, 2012	16.59	16.80	16.52	16.59	1,043,452	-0.06(-0.35%)
May 02, 2012	16.32	16.75	16.29	16.65	1,313,151	+0.19(+1.13%)
May 01, 2012	16.50	16.75	16.43	16.46	1,572,723	+0.14(+0.84%)
Apr 30, 2012	16.54	16.67	16.20	16.33	734,638	-0.25(-1.53%)
Apr 27, 2012	16.66	16.67	16.41	16.58	1,040,389	+0.00(+0.00%)
Apr 26, 2012	15.84	16.94	15.84	16.58	1,978,816	+0.80(+5.08%)
Apr 25, 2012	15.76	15.94	15.63	15.78	751,292	+0.14(+0.88%)
Apr 24, 2012	15.40	15.67	15.33	15.64	560,031	+0.27(+1.78%)
Apr 23, 2012	15.30	15.40	15.14	15.37	694,903	-0.16(-1.01%)
Apr 20, 2012	15.64	15.72	15.53	15.53	328,436	-0.06(-0.38%)
Apr 19, 2012	15.69	15.80	15.48	15.58	481,074	-0.06(-0.37%)
Apr 18, 2012	15.76	15.81	15.60	15.64	636,898	-0.24(-1.54%)
Apr 17, 2012	15.70	16.04	15.64	15.89	834,700	+0.28(+1.82%)
Apr 16, 2012	15.70	15.79	15.59	15.60	609,603	-0.04(-0.25%)
Apr 13, 2012	15.50	15.78	15.35	15.64	922,309	+0.22(+1.46%)
Apr 12, 2012	15.08	15.52	15.05	15.42	447,902	+0.34(+2.27%)
Apr 11, 2012	14.92	15.22	14.85	15.08	951,372	+0.33(+2.25%)
Apr 10, 2012	15.17	15.25	14.71	14.74	724,936	-0.51(-3.33%)
Apr 09, 2012	15.45	15.45	15.17	15.25	601,215	-0.44(-2.80%)
Apr 05, 2012	15.64	15.78	15.60	15.69	386,921	-0.05(-0.31%)
Apr 04, 2012	15.74	16.02	15.55	15.74	618,909	-0.19(-1.17%)
Apr 03, 2012	15.83	16.07	15.70	15.93	1,126,358	+0.09(+0.56%)

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.