Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	19.57	19.72	18.98	19.65	1,602,551	+0.43(+2.25%)
Jun 28, 2012	18.48	19.21	18.23	19.21	2,038,355	+0.55(+2.93%)
Jun 27, 2012	18.26	18.68	17.99	18.67	1,508,683	+0.45(+2.47%)
Jun 26, 2012	17.82	18.62	17.53	18.22	1,492,090	+0.44(+2.48%)
Jun 25, 2012	17.75	17.90	17.00	17.78	1,333,697	-0.28(-1.56%)
Jun 22, 2012	18.15	18.24	17.70	18.06	3,040,191	-0.07(-0.39%)
Jun 21, 2012	19.66	19.83	18.10	18.13	2,918,639	-1.96(-9.75%)
Jun 20, 2012	20.38	20.44	19.81	20.09	1,136,493	-0.39(-1.90%)
Jun 19, 2012	20.25	20.69	20.20	20.48	1,499,736	+0.29(+1.44%)
Jun 18, 2012	19.23	20.32	19.23	20.18	1,656,421	+0.80(+4.14%)
Jun 15, 2012	19.14	19.46	18.88	19.38	1,411,039	+0.34(+1.76%)
Jun 14, 2012	18.93	19.11	18.73	19.05	860,944	+0.16(+0.84%)
Jun 13, 2012	19.41	19.41	18.83	18.89	1,168,731	-0.54(-2.77%)
Jun 12, 2012	19.35	19.51	19.20	19.43	1,072,855	+0.19(+1.01%)
Jun 11, 2012	19.90	19.96	19.20	19.23	966,673	-0.48(-2.42%)
Jun 08, 2012	19.12	19.74	18.88	19.71	984,178	+0.56(+2.95%)
Jun 07, 2012	19.05	19.43	18.91	19.14	1,382,241	+0.34(+1.83%)
Jun 06, 2012	18.35	18.83	18.27	18.80	941,328	+0.61(+3.35%)
Jun 05, 2012	18.12	18.29	17.86	18.19	1,561,271	+0.04(+0.19%)
Jun 04, 2012	18.61	18.61	17.77	18.16	1,574,834	-0.49(-2.60%)
Jun 01, 2012	19.45	19.45	18.03	18.64	4,088,223	-1.31(-6.59%)
May 31, 2012	20.12	20.12	18.98	19.96	2,301,746	-0.19(-0.96%)
May 30, 2012	20.23	20.30	19.90	20.15	2,392,031	-0.23(-1.13%)
May 29, 2012	20.07	20.48	20.07	20.38	1,265,545	+0.44(+2.21%)
May 25, 2012	19.82	20.05	19.68	19.94	933,426	+0.21(+1.07%)
May 24, 2012	19.49	19.81	19.43	19.73	1,439,355	+0.32(+1.64%)
May 23, 2012	19.28	19.56	19.12	19.41	1,406,433	-0.04(-0.23%)
May 22, 2012	19.55	19.65	19.38	19.45	1,778,738	-0.05(-0.27%)
May 21, 2012	19.27	19.52	18.97	19.51	1,708,365	+0.29(+1.52%)
May 18, 2012	19.90	19.93	19.12	19.21	2,143,588	-0.64(-3.20%)
May 17, 2012	20.82	20.82	19.76	19.85	1,321,250	-0.93(-4.46%)
May 16, 2012	20.87	21.19	20.64	20.78	1,109,805	-0.06(-0.30%)
May 15, 2012	20.83	21.04	20.48	20.84	1,865,354	-0.11(-0.51%)
May 14, 2012	20.95	21.24	20.62	20.94	1,176,094	-0.26(-1.25%)
May 11, 2012	20.31	21.27	20.31	21.21	1,354,480	+0.76(+3.71%)
May 10, 2012	20.35	20.70	20.26	20.45	1,341,699	+0.20(+1.00%)
May 09, 2012	20.22	20.36	19.97	20.25	936,637	-0.16(-0.78%)
May 08, 2012	20.55	20.55	19.92	20.41	1,585,272	-0.24(-1.15%)
May 07, 2012	20.53	20.87	20.50	20.64	871,216	+0.03(+0.13%)
May 04, 2012	20.41	20.75	20.37	20.62	1,005,667	-0.01(-0.04%)
May 03, 2012	21.00	21.22	20.50	20.63	1,539,138	-0.43(-2.05%)
May 02, 2012	20.92	21.19	20.63	21.06	3,361,879	+0.38(+1.83%)
May 01, 2012	20.36	21.04	19.86	20.68	4,041,221	+0.62(+3.08%)
Apr 30, 2012	19.79	20.11	19.73	20.06	2,014,695	+0.19(+0.93%)
Apr 27, 2012	18.61	19.95	18.02	19.88	11,065,091	+1.67(+9.16%)
Apr 26, 2012	18.29	18.52	18.15	18.21	2,282,858	-0.07(-0.39%)
Apr 25, 2012	18.19	18.44	18.14	18.28	2,475,744	+0.24(+1.32%)
Apr 24, 2012	17.93	18.18	17.79	18.04	928,413	+0.05(+0.29%)
Apr 23, 2012	17.99	18.11	17.78	17.99	780,864	-0.27(-1.50%)
Apr 20, 2012	18.06	18.34	17.77	18.26	4,730,209	+0.25(+1.37%)
Apr 19, 2012	18.25	18.38	17.81	18.01	868,537	-0.22(-1.21%)
Apr 18, 2012	18.16	18.32	18.02	18.23	1,238,976	-0.03(-0.15%)
Apr 17, 2012	18.37	18.65	18.24	18.26	2,963,023	-0.02(-0.10%)
Apr 16, 2012	18.32	18.38	17.97	18.28	668,529	+0.03(+0.15%)
Apr 13, 2012	18.44	18.59	18.21	18.25	3,145,713	-0.26(-1.43%)
Apr 12, 2012	18.11	18.63	18.10	18.52	676,352	+0.40(+2.19%)
Apr 11, 2012	17.97	18.23	17.81	18.12	739,600	+0.29(+1.63%)
Apr 10, 2012	18.46	18.47	17.69	17.83	2,134,867	-0.70(-3.76%)
Apr 09, 2012	18.57	18.61	18.42	18.53	1,180,903	-0.34(-1.78%)
Apr 05, 2012	18.82	19.08	18.67	18.86	1,764,623	+0.04(+0.19%)
Apr 04, 2012	18.89	18.98	18.52	18.83	1,459,822	-0.24(-1.25%)
Apr 03, 2012	19.13	19.14	18.93	19.06	1,331,962	-0.09(-0.46%)

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.