Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	18.58	19.36	18.28	19.05	2,515,393	+1.11(+6.19%)
Jun 28, 2012	17.69	18.32	17.26	17.94	1,607,091	+0.08(+0.45%)
Jun 27, 2012	17.84	18.10	17.40	17.86	1,439,722	+0.49(+2.82%)
Jun 26, 2012	17.82	17.82	17.22	17.37	889,481	+0.06(+0.35%)
Jun 25, 2012	17.65	17.72	17.00	17.31	2,758,487	-0.52(-2.92%)
Jun 22, 2012	17.84	18.19	17.75	17.83	2,218,319	+0.09(+0.51%)
Jun 21, 2012	18.55	18.84	17.63	17.74	877,930	-0.82(-4.42%)
Jun 20, 2012	18.66	18.79	18.37	18.56	930,429	-0.25(-1.33%)
Jun 19, 2012	18.56	19.01	18.42	18.81	1,754,495	+0.25(+1.35%)
Jun 18, 2012	17.65	18.93	17.47	18.56	3,898,349	+1.00(+5.69%)
Jun 15, 2012	16.98	17.68	16.79	17.56	3,203,952	+0.90(+5.40%)
Jun 14, 2012	17.28	17.44	16.65	16.66	1,644,503	-0.52(-3.03%)
Jun 13, 2012	17.60	17.60	16.79	17.18	1,641,287	-0.25(-1.43%)
Jun 12, 2012	17.76	17.81	17.27	17.43	1,901,251	-0.28(-1.58%)
Jun 11, 2012	19.20	19.20	17.67	17.71	1,346,040	-1.24(-6.54%)
Jun 08, 2012	18.84	19.18	18.50	18.95	1,302,176	+0.07(+0.37%)
Jun 07, 2012	19.17	19.29	18.80	18.88	1,696,961	+0.09(+0.48%)
Jun 06, 2012	19.24	19.32	18.60	18.79	1,363,645	-0.16(-0.84%)
Jun 05, 2012	18.92	19.04	18.45	18.95	1,758,266	-0.13(-0.68%)
Jun 04, 2012	18.50	19.48	18.50	19.08	1,049,608	+0.59(+3.19%)
Jun 01, 2012	19.61	20.05	18.25	18.49	1,828,134	-1.44(-7.23%)
May 31, 2012	20.26	20.42	19.78	19.93	1,441,683	-0.49(-2.40%)
May 30, 2012	20.87	20.89	20.20	20.42	768,525	-0.63(-2.99%)
May 29, 2012	20.58	21.40	20.51	21.05	1,060,722	+0.60(+2.93%)
May 25, 2012	20.28	20.60	20.12	20.45	580,499	+0.17(+0.84%)
May 24, 2012	21.10	21.10	20.13	20.28	1,282,788	-0.64(-3.06%)
May 23, 2012	20.86	21.03	20.60	20.92	1,426,551	-0.24(-1.13%)
May 22, 2012	21.18	21.60	21.01	21.16	621,956	-0.09(-0.42%)
May 21, 2012	20.30	21.28	19.41	21.25	1,791,793	+0.78(+3.81%)
May 18, 2012	21.14	21.43	20.25	20.47	2,181,763	-0.53(-2.52%)
May 17, 2012	21.93	22.43	20.83	21.00	1,006,880	-1.18(-5.32%)
May 16, 2012	21.80	22.80	21.80	22.18	1,228,319	+0.71(+3.31%)
May 15, 2012	21.62	22.13	21.45	21.47	761,436	-0.06(-0.28%)
May 14, 2012	22.40	22.40	21.39	21.53	593,454	-0.87(-3.88%)
May 11, 2012	21.62	22.78	21.62	22.40	2,571,256	+0.47(+2.14%)
May 10, 2012	21.92	22.30	21.73	21.93	1,172,122	+0.13(+0.60%)
May 09, 2012	21.34	22.00	21.05	21.80	808,649	-0.02(-0.09%)
May 08, 2012	22.45	22.57	21.63	21.82	1,299,076	-0.75(-3.32%)
May 07, 2012	23.00	23.15	21.98	22.57	2,940,541	-0.78(-3.34%)
May 04, 2012	23.90	24.04	23.23	23.35	2,379,511	-0.58(-2.42%)
May 03, 2012	24.11	24.11	23.30	23.93	1,253,938	-0.15(-0.62%)
May 02, 2012	24.04	24.57	23.83	24.08	1,329,032	+0.16(+0.67%)
May 01, 2012	23.93	24.10	23.42	23.92	1,226,670	+0.20(+0.84%)
Apr 30, 2012	24.70	24.96	23.60	23.72	1,525,018	-0.97(-3.93%)
Apr 27, 2012	23.60	25.42	22.95	24.69	2,674,437	+1.32(+5.65%)
Apr 26, 2012	25.90	25.90	22.95	23.37	3,839,869	-1.17(-4.77%)
Apr 25, 2012	25.16	25.67	24.45	24.54	2,609,426	+0.00(+0.00%)
Apr 24, 2012	25.74	25.77	24.08	24.54	1,731,660	-1.30(-5.03%)
Apr 23, 2012	26.39	26.55	24.90	25.84	1,530,766	-0.81(-3.04%)
Apr 20, 2012	27.32	27.50	26.52	26.65	1,241,096	-0.65(-2.38%)
Apr 19, 2012	26.96	27.48	26.82	27.30	1,730,631	+0.39(+1.45%)
Apr 18, 2012	27.07	27.07	26.52	26.91	715,402	-0.22(-0.81%)
Apr 17, 2012	27.00	27.91	26.82	27.13	2,624,487	+0.67(+2.53%)
Apr 16, 2012	26.81	26.89	26.21	26.46	872,753	-0.10(-0.38%)
Apr 13, 2012	26.62	26.62	26.11	26.56	903,440	-0.01(-0.04%)
Apr 12, 2012	25.80	26.74	25.78	26.57	1,163,750	+0.32(+1.22%)
Apr 11, 2012	26.49	26.49	25.77	26.25	1,001,449	+0.68(+2.66%)
Apr 10, 2012	26.50	26.67	25.38	25.57	979,137	-1.03(-3.87%)
Apr 09, 2012	26.16	27.00	26.10	26.60	569,412	-0.02(-0.08%)
Apr 05, 2012	26.02	26.66	25.86	26.62	1,145,035	+0.58(+2.23%)
Apr 04, 2012	26.25	26.39	25.80	26.04	1,365,436	-0.63(-2.36%)
Apr 03, 2012	27.00	27.00	26.53	26.67	1,397,898	-0.33(-1.24%)

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.