Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	18.82	18.90	18.55	18.87	14,725,363	+0.46(+2.48%)
Jun 28, 2012	18.82	18.84	18.30	18.41	14,089,913	-0.45(-2.36%)
Jun 27, 2012	18.53	18.89	18.53	18.86	9,203,997	+0.32(+1.75%)
Jun 26, 2012	18.49	18.62	18.43	18.53	8,241,495	+0.04(+0.19%)
Jun 25, 2012	18.50	18.59	18.33	18.50	13,384,442	-0.09(-0.49%)
Jun 22, 2012	18.36	18.64	18.27	18.59	15,728,679	+0.22(+1.20%)
Jun 21, 2012	18.75	18.89	18.34	18.37	13,669,822	-0.32(-1.69%)
Jun 20, 2012	18.71	18.84	18.53	18.68	11,122,461	+0.02(+0.10%)
Jun 19, 2012	18.53	18.78	18.49	18.66	12,128,271	+0.19(+1.04%)
Jun 18, 2012	18.52	18.57	18.37	18.47	11,640,949	-0.03(-0.16%)
Jun 15, 2012	18.42	18.53	18.37	18.50	20,215,142	+0.07(+0.40%)
Jun 14, 2012	18.15	18.45	18.11	18.43	16,957,952	+0.36(+1.99%)
Jun 13, 2012	18.21	18.49	18.06	18.07	12,958,751	-0.11(-0.62%)
Jun 12, 2012	18.19	18.26	17.95	18.18	9,785,385	-0.04(-0.24%)
Jun 11, 2012	18.26	18.36	18.19	18.23	11,523,418	-0.04(-0.20%)
Jun 08, 2012	17.99	18.33	17.96	18.26	10,222,315	+0.24(+1.31%)
Jun 07, 2012	18.30	18.36	18.03	18.03	9,654,823	-0.08(-0.45%)
Jun 06, 2012	17.87	18.17	17.85	18.11	11,419,821	+0.26(+1.46%)
Jun 05, 2012	18.03	18.10	17.75	17.85	18,612,110	-0.26(-1.42%)
Jun 04, 2012	17.91	18.18	17.83	18.11	12,247,368	+0.20(+1.11%)
Jun 01, 2012	18.18	18.25	17.79	17.91	15,303,493	-0.47(-2.56%)
May 31, 2012	18.54	18.58	18.25	18.38	18,132,510	-0.20(-1.09%)
May 30, 2012	18.63	18.70	18.46	18.58	15,584,325	-0.17(-0.90%)
May 29, 2012	18.71	18.81	18.58	18.75	12,377,591	+0.17(+0.93%)
May 25, 2012	18.67	18.68	18.46	18.58	7,834,710	-0.05(-0.26%)
May 24, 2012	18.44	18.66	18.40	18.62	8,085,905	+0.15(+0.84%)
May 23, 2012	18.48	18.55	18.30	18.47	13,013,739	-0.10(-0.54%)
May 22, 2012	18.74	18.74	18.47	18.57	11,676,577	-0.15(-0.83%)
May 21, 2012	18.41	18.73	18.40	18.72	15,473,268	+0.35(+1.90%)
May 18, 2012	18.54	18.54	18.29	18.37	21,482,812	-0.06(-0.32%)
May 17, 2012	18.97	19.05	18.43	18.43	22,487,674	-0.54(-2.87%)
May 16, 2012	19.08	19.17	18.97	18.98	18,264,970	-0.11(-0.56%)
May 15, 2012	19.25	19.26	19.01	19.08	16,442,899	-0.22(-1.12%)
May 14, 2012	19.00	19.52	18.86	19.30	25,154,102	+0.23(+1.20%)
May 11, 2012	19.22	19.22	18.83	19.07	26,010,966	+0.22(+1.15%)
May 10, 2012	18.72	18.90	18.68	18.86	17,731,838	+0.22(+1.20%)
May 09, 2012	18.40	18.69	18.14	18.63	23,909,956	+0.43(+2.39%)
May 08, 2012	18.21	18.36	18.00	18.20	22,445,822	-0.16(-0.88%)
May 07, 2012	18.44	18.51	18.31	18.36	15,952,482	-0.14(-0.74%)
May 04, 2012	18.71	18.80	18.47	18.50	17,347,144	-0.41(-2.18%)
May 03, 2012	19.12	19.18	18.81	18.91	12,989,685	-0.18(-0.94%)
May 02, 2012	18.91	19.15	18.76	19.09	15,912,149	+0.16(+0.85%)
May 01, 2012	19.11	19.12	18.87	18.93	16,814,294	-0.21(-1.11%)
Apr 30, 2012	19.13	19.31	19.01	19.14	13,975,010	-0.05(-0.27%)
Apr 27, 2012	19.32	19.59	19.02	19.19	16,042,355	-0.21(-1.06%)
Apr 26, 2012	19.23	19.42	19.15	19.40	18,150,406	+0.06(+0.29%)
Apr 25, 2012	19.30	19.35	19.01	19.34	17,140,800	+0.08(+0.40%)
Apr 24, 2012	18.92	19.26	18.88	19.26	19,473,760	+0.35(+1.85%)
Apr 23, 2012	18.58	19.09	18.54	18.91	21,950,298	+0.15(+0.80%)
Apr 20, 2012	19.22	19.33	18.55	18.76	40,491,096	-0.46(-2.39%)
Apr 19, 2012	20.03	20.14	18.98	19.22	97,893,104	+2.08(+12.10%)
Apr 18, 2012	17.16	17.34	17.05	17.15	15,631,651	-0.03(-0.15%)
Apr 17, 2012	17.00	17.26	16.96	17.17	12,456,829	+0.30(+1.79%)
Apr 16, 2012	16.76	16.92	16.70	16.87	12,762,916	+0.13(+0.77%)
Apr 13, 2012	16.84	16.98	16.73	16.74	16,886,858	-0.08(-0.46%)
Apr 12, 2012	16.77	16.94	16.70	16.82	17,448,432	+0.11(+0.67%)
Apr 11, 2012	16.98	17.11	16.68	16.71	17,875,098	-0.13(-0.78%)
Apr 10, 2012	17.07	17.15	16.80	16.84	19,761,456	-0.30(-1.76%)
Apr 09, 2012	17.18	17.44	17.13	17.14	16,236,418	-0.43(-2.45%)
Apr 05, 2012	17.30	17.62	17.29	17.57	22,481,784	+0.21(+1.21%)
Apr 04, 2012	17.62	17.62	16.76	17.36	48,308,452	-0.33(-1.89%)
Apr 03, 2012	17.86	17.98	17.47	17.70	23,876,854	-0.25(-1.39%)

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.