Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	16.44	16.75	16.44	16.75	24,372	+0.54(+3.36%)
Jun 28, 2012	16.28	16.28	16.05	16.20	36,214	-0.24(-1.48%)
Jun 27, 2012	16.44	16.45	16.43	16.45	11,108	+0.10(+0.61%)
Jun 26, 2012	16.32	16.37	16.18	16.35	44,434	+0.16(+1.00%)
Jun 25, 2012	16.17	16.22	16.15	16.19	44,656	-0.12(-0.75%)
Jun 21, 2012	16.57	16.31	16.31	16.31	44,434	-0.60(-3.57%)
Jun 20, 2012	16.91	16.91	16.91	16.91	444	+0.02(+0.14%)
Jun 19, 2012	16.78	16.93	16.78	16.89	55,609	+0.55(+3.36%)
Jun 14, 2012	16.33	16.34	16.34	16.34	44,434	+0.13(+0.81%)
Jun 11, 2012	16.48	16.21	16.21	16.21	45,323	-0.23(-1.39%)
Jun 08, 2012	16.27	16.44	16.21	16.44	47,289	+0.14(+0.87%)
Jun 07, 2012	16.42	16.47	16.27	16.29	55,765	-0.08(-0.49%)
Jun 06, 2012	16.11	16.40	16.11	16.37	45,767	+0.54(+3.41%)
Jun 05, 2012	15.80	15.95	15.79	15.83	22,661	+0.01(+0.06%)
Jun 04, 2012	15.80	15.83	15.74	15.83	5,654	+0.07(+0.47%)
Jun 01, 2012	15.94	15.95	15.75	15.75	2,666	-0.56(-3.43%)
May 30, 2012	16.31	16.31	16.31	16.31	0	-0.25(-1.53%)
May 29, 2012	16.45	16.57	16.44	16.57	29,771	+0.16(+1.00%)
May 25, 2012	16.41	16.46	16.38	16.40	11,113	+0.15(+0.91%)
May 24, 2012	16.49	16.49	16.25	16.25	52,655	-0.22(-1.34%)
May 23, 2012	16.29	16.49	16.17	16.47	71,699	+0.06(+0.38%)
May 22, 2012	16.51	16.51	16.41	16.41	5,509	-0.01(-0.05%)
May 21, 2012	16.09	16.42	16.08	16.42	90,202	+0.39(+2.41%)
May 18, 2012	16.25	16.25	16.01	16.03	88,313	-0.26(-1.60%)
May 17, 2012	16.44	16.61	16.09	16.29	98,422	-0.31(-1.84%)
May 16, 2012	16.82	16.83	16.60	16.60	30,437	-0.21(-1.26%)
May 15, 2012	16.79	16.92	16.79	16.81	53,988	-0.00(-0.03%)
May 14, 2012	16.77	16.89	16.77	16.82	52,921	-0.14(-0.80%)
May 11, 2012	17.01	17.01	16.95	16.95	32,881	+0.11(+0.64%)
May 10, 2012	17.03	17.03	16.82	16.84	65,318	-0.04(-0.27%)
May 09, 2012	16.81	16.94	16.67	16.89	67,985	-0.11(-0.66%)
May 08, 2012	16.97	17.00	16.69	17.00	76,094	-0.10(-0.61%)
May 07, 2012	17.13	17.15	17.09	17.10	66,740	-0.00(-0.03%)
May 04, 2012	17.37	17.37	17.05	17.11	77,220	-0.41(-2.31%)
May 03, 2012	17.71	17.71	17.51	17.51	4,094	-0.30(-1.67%)
May 02, 2012	17.71	17.81	17.63	17.81	73,534	+0.02(+0.10%)
May 01, 2012	17.67	17.88	17.67	17.79	6,954	+0.07(+0.41%)
Apr 30, 2012	17.71	17.72	17.71	17.72	7,109	+0.09(+0.53%)
Apr 27, 2012	17.63	17.63	17.63	17.63	333	+0.03(+0.19%)
Apr 26, 2012	17.43	17.59	17.43	17.59	70,428	+0.29(+1.67%)
Apr 25, 2012	17.27	17.31	17.27	17.30	1,906	+0.10(+0.61%)
Apr 24, 2012	17.22	17.22	17.20	17.20	555	+0.06(+0.33%)
Apr 23, 2012	17.24	17.24	17.08	17.14	42,261	-0.27(-1.58%)
Apr 20, 2012	17.49	17.53	17.42	17.42	91,079	-0.04(-0.26%)
Apr 19, 2012	17.63	17.71	17.42	17.46	40,002	-0.19(-1.10%)
Apr 18, 2012	17.61	17.66	17.55	17.66	168,969	+0.02(+0.10%)
Apr 17, 2012	17.49	17.68	17.49	17.64	41,853	+0.28(+1.61%)
Apr 16, 2012	17.36	17.36	17.30	17.36	41,768	-0.12(-0.71%)
Apr 13, 2012	17.54	17.54	17.48	17.48	795	-0.18(-1.04%)
Apr 12, 2012	17.54	17.67	17.54	17.67	2,888	+0.24(+1.37%)
Apr 11, 2012	17.44	17.51	17.39	17.43	45,738	+0.15(+0.89%)
Apr 10, 2012	17.60	17.60	17.26	17.27	43,130	-0.33(-1.87%)
Apr 09, 2012	17.61	17.64	17.57	17.60	73,055	-0.20(-1.11%)
Apr 05, 2012	17.72	17.80	17.68	17.80	36,285	+0.04(+0.23%)
Apr 04, 2012	17.90	17.90	17.70	17.76	43,994	-0.19(-1.08%)
Apr 03, 2012	18.12	18.14	17.94	17.95	78,122	-0.16(-0.89%)

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.