Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	19.03	19.36	18.98	19.12	72,570	+0.40(+2.16%)
Jun 28, 2012	18.60	18.73	18.49	18.71	200,138	+0.02(+0.10%)
Jun 27, 2012	18.58	18.73	18.58	18.69	42,999	+0.12(+0.67%)
Jun 26, 2012	18.48	18.59	18.46	18.57	40,595	+0.10(+0.53%)
Jun 25, 2012	18.54	18.54	18.39	18.47	48,153	-0.26(-1.37%)
Jun 22, 2012	18.70	18.74	18.65	18.73	425,703	+0.12(+0.64%)
Jun 21, 2012	18.98	18.98	18.59	18.61	52,984	-0.33(-1.72%)
Jun 20, 2012	18.98	19.03	18.85	18.93	72,059	-0.04(-0.19%)
Jun 19, 2012	18.92	19.05	18.89	18.97	100,398	+0.14(+0.75%)
Jun 18, 2012	18.75	18.86	18.75	18.83	45,354	-0.00(-0.00%)
Jun 15, 2012	18.72	18.83	18.69	18.83	56,791	+0.18(+0.95%)
Jun 14, 2012	18.45	18.71	18.45	18.65	23,591	+0.23(+1.26%)
Jun 13, 2012	18.48	18.58	18.40	18.42	14,575	-0.11(-0.61%)
Jun 12, 2012	18.39	18.53	18.32	18.53	29,158	+0.20(+1.09%)
Jun 11, 2012	18.62	18.62	18.31	18.33	147,539	-0.17(-0.94%)
Jun 08, 2012	18.35	18.51	18.33	18.50	47,681	+0.14(+0.75%)
Jun 07, 2012	18.49	18.58	18.36	18.37	72,583	+0.05(+0.26%)
Jun 06, 2012	18.09	18.32	18.09	18.32	85,185	+0.34(+1.87%)
Jun 05, 2012	17.81	18.00	17.81	17.98	69,608	+0.10(+0.59%)
Jun 04, 2012	17.92	17.95	17.76	17.88	248,315	-0.02(-0.10%)
Jun 01, 2012	18.02	18.05	17.89	17.90	68,815	-0.43(-2.33%)
May 31, 2012	18.26	18.39	18.14	18.32	191,698	+0.04(+0.24%)
May 30, 2012	18.38	18.38	18.25	18.28	32,057	-0.22(-1.19%)
May 29, 2012	18.48	18.55	18.40	18.50	42,580	+0.16(+0.85%)
May 25, 2012	18.42	18.42	18.34	18.34	14,586	-0.04(-0.24%)
May 24, 2012	18.30	18.42	18.27	18.39	63,709	+0.09(+0.48%)
May 23, 2012	18.20	18.31	18.03	18.30	40,614	-0.01(-0.06%)
May 22, 2012	18.33	18.41	18.23	18.31	279,481	+0.04(+0.22%)
May 21, 2012	18.13	18.28	18.08	18.27	51,543	+0.19(+1.06%)
May 18, 2012	18.30	18.30	18.08	18.08	69,762	-0.13(-0.72%)
May 17, 2012	18.39	18.42	18.20	18.21	165,269	-0.25(-1.35%)
May 16, 2012	18.56	18.60	18.44	18.46	29,401	+0.00(+0.00%)
May 15, 2012	18.57	18.61	18.46	18.46	40,501	-0.11(-0.61%)
May 14, 2012	18.63	18.68	18.54	18.57	91,308	-0.19(-1.01%)
May 11, 2012	18.80	18.90	18.75	18.76	56,821	-0.03(-0.13%)
May 10, 2012	18.87	18.88	18.79	18.79	195,601	+0.07(+0.35%)
May 09, 2012	18.70	18.83	18.62	18.73	91,865	-0.13(-0.71%)
May 08, 2012	18.84	18.86	18.73	18.86	31,463	-0.06(-0.31%)
May 07, 2012	18.83	19.01	18.59	18.92	48,559	+0.01(+0.04%)
May 04, 2012	19.10	19.10	18.89	18.91	28,971	-0.25(-1.30%)
May 03, 2012	19.28	19.29	19.14	19.16	32,609	-0.11(-0.55%)
May 02, 2012	19.36	19.36	19.19	19.26	42,376	-0.04(-0.19%)
May 01, 2012	19.23	19.42	19.17	19.30	54,836	+0.09(+0.47%)
Apr 30, 2012	19.24	19.24	19.18	19.21	36,153	-0.07(-0.34%)
Apr 27, 2012	19.29	19.30	19.21	19.28	71,134	+0.05(+0.24%)
Apr 26, 2012	19.07	19.24	19.07	19.23	28,736	+0.15(+0.78%)
Apr 25, 2012	18.99	19.10	18.99	19.08	19,406	+0.19(+1.02%)
Apr 24, 2012	18.86	18.94	18.85	18.89	28,811	+0.08(+0.44%)
Apr 23, 2012	18.82	18.82	18.70	18.80	43,380	-0.14(-0.77%)
Apr 20, 2012	18.96	19.05	18.93	18.95	80,111	+0.08(+0.44%)
Apr 19, 2012	18.94	18.99	18.77	18.87	81,127	-0.10(-0.53%)
Apr 18, 2012	18.93	19.00	18.93	18.97	34,362	-0.07(-0.34%)
Apr 17, 2012	18.92	19.07	18.92	19.03	37,865	+0.23(+1.23%)
Apr 16, 2012	18.80	18.87	18.73	18.80	103,448	+0.09(+0.50%)
Apr 13, 2012	18.85	18.85	18.71	18.71	46,900	-0.19(-1.02%)
Apr 12, 2012	18.72	18.91	18.72	18.90	32,546	+0.21(+1.14%)
Apr 11, 2012	18.68	18.71	18.66	18.69	48,912	+0.15(+0.82%)
Apr 10, 2012	18.84	18.84	18.52	18.53	389,373	-0.33(-1.73%)
Apr 09, 2012	18.89	18.91	18.80	18.86	158,387	-0.20(-1.06%)
Apr 05, 2012	19.07	19.12	19.01	19.06	1,112,579	-0.04(-0.21%)
Apr 04, 2012	19.13	19.13	19.04	19.10	20,902	-0.16(-0.83%)
Apr 03, 2012	19.32	19.33	19.16	19.26	41,771	-0.08(-0.39%)

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.