Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	19.83	19.83	19.34	19.49	15,575	+0.15(+0.79%)
Jun 28, 2012	19.53	19.53	19.18	19.34	8,056	-0.28(-1.42%)
Jun 27, 2012	19.47	19.62	19.47	19.62	4,245	+0.09(+0.46%)
Jun 26, 2012	19.57	19.57	19.33	19.53	14,954	-0.01(-0.05%)
Jun 25, 2012	19.16	19.85	18.78	19.54	49,508	-0.16(-0.80%)
Jun 22, 2012	18.41	19.70	18.01	19.70	39,053	+1.54(+8.51%)
Jun 21, 2012	18.41	18.65	18.02	18.15	4,706	-0.12(-0.63%)
Jun 20, 2012	18.88	18.88	18.19	18.27	2,315	-0.63(-3.34%)
Jun 19, 2012	18.71	18.90	18.42	18.90	8,254	+0.30(+1.61%)
Jun 18, 2012	18.37	18.79	17.90	18.60	10,236	+0.16(+0.88%)
Jun 15, 2012	18.32	18.53	18.18	18.44	16,947	+0.10(+0.57%)
Jun 14, 2012	18.08	18.33	18.05	18.33	4,116	+0.43(+2.38%)
Jun 13, 2012	18.25	18.25	17.91	17.91	11,034	-0.34(-1.87%)
Jun 12, 2012	18.05	18.25	17.95	18.25	3,729	+0.33(+1.82%)
Jun 11, 2012	18.29	18.38	17.92	17.92	10,472	-0.13(-0.73%)
Jun 08, 2012	17.95	18.14	17.94	18.05	3,746	-0.04(-0.23%)
Jun 07, 2012	18.25	18.38	17.92	18.10	9,564	-0.19(-1.03%)
Jun 06, 2012	18.38	18.38	17.93	18.28	6,874	-0.05(-0.29%)
Jun 05, 2012	18.14	18.38	18.14	18.34	4,323	+0.16(+0.90%)
Jun 04, 2012	18.13	18.35	18.13	18.17	9,877	+0.24(+1.35%)
Jun 01, 2012	17.95	18.27	17.93	17.93	8,015	-0.40(-2.18%)
May 31, 2012	18.05	18.34	18.02	18.33	10,120	+0.29(+1.60%)
May 30, 2012	18.22	18.24	18.04	18.04	6,888	-0.28(-1.52%)
May 29, 2012	18.35	18.35	18.25	18.32	1,349	+0.22(+1.19%)
May 25, 2012	18.37	18.37	18.11	18.11	5,166	-0.14(-0.78%)
May 24, 2012	18.41	18.42	18.13	18.25	3,860	-0.13(-0.71%)
May 23, 2012	18.12	18.38	18.06	18.38	6,804	+0.26(+1.42%)
May 22, 2012	18.38	18.38	18.12	18.12	5,572	-0.20(-1.12%)
May 21, 2012	18.17	18.35	18.17	18.33	4,051	+0.20(+1.13%)
May 18, 2012	17.96	18.49	17.96	18.12	22,792	+0.13(+0.70%)
May 17, 2012	18.18	18.18	18.00	18.00	7,318	-0.13(-0.70%)
May 16, 2012	18.38	18.58	18.12	18.12	12,904	-0.40(-2.16%)
May 15, 2012	18.27	18.67	18.25	18.52	14,408	+0.30(+1.67%)
May 14, 2012	18.20	18.26	18.20	18.22	9,235	-0.05(-0.29%)
May 11, 2012	18.54	18.54	18.15	18.27	10,259	-0.47(-2.52%)
May 10, 2012	18.61	18.74	18.61	18.74	574	+0.32(+1.71%)
May 09, 2012	18.34	18.64	18.30	18.43	3,584	-0.12(-0.65%)
May 08, 2012	18.23	18.70	18.23	18.55	5,673	+0.32(+1.73%)
May 07, 2012	18.31	18.43	18.20	18.23	8,489	-0.20(-1.08%)
May 04, 2012	18.89	18.89	18.15	18.43	11,146	-0.50(-2.66%)
May 03, 2012	19.44	19.44	18.94	18.94	5,218	-0.55(-2.83%)
May 02, 2012	19.68	19.68	18.96	19.49	5,770	-0.23(-1.17%)
May 01, 2012	19.48	20.26	19.27	19.72	13,149	-0.06(-0.32%)
Apr 30, 2012	19.61	19.78	19.19	19.78	20,319	-0.04(-0.21%)
Apr 27, 2012	19.61	19.95	19.47	19.82	6,389	+0.22(+1.13%)
Apr 26, 2012	19.10	19.60	19.10	19.60	2,151	+0.44(+2.27%)
Apr 25, 2012	18.88	19.17	18.88	19.17	3,504	+0.28(+1.50%)
Apr 24, 2012	18.41	18.92	18.41	18.88	3,337	+0.49(+2.68%)
Apr 23, 2012	18.57	18.77	18.39	18.39	8,673	-0.64(-3.37%)
Apr 20, 2012	18.76	19.09	18.49	19.03	8,567	+0.61(+3.31%)
Apr 19, 2012	18.85	18.85	18.32	18.42	19,026	-0.43(-2.28%)
Apr 18, 2012	19.10	19.12	18.85	18.85	3,061	-0.49(-2.53%)
Apr 17, 2012	19.29	19.34	19.06	19.34	3,483	+0.22(+1.15%)
Apr 16, 2012	19.01	19.28	18.91	19.12	3,878	+0.28(+1.51%)
Apr 13, 2012	19.39	19.39	18.84	18.84	5,976	-0.54(-2.77%)
Apr 12, 2012	18.81	19.41	18.81	19.37	10,830	+0.63(+3.36%)
Apr 11, 2012	18.56	18.90	18.56	18.74	6,353	+0.49(+2.68%)
Apr 10, 2012	18.58	18.90	18.25	18.25	19,304	-0.21(-1.14%)
Apr 09, 2012	18.41	18.71	18.41	18.46	8,323	-0.11(-0.59%)
Apr 05, 2012	18.54	18.82	18.54	18.57	3,613	+0.07(+0.40%)
Apr 04, 2012	18.44	18.86	18.44	18.50	5,104	-0.06(-0.34%)
Apr 03, 2012	18.71	18.76	18.56	18.56	6,621	-0.08(-0.42%)

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.