Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	16.15	16.19	16.05	16.19	203,533	+0.43(+2.73%)
Jun 28, 2012	15.68	15.78	15.49	15.76	132,525	-0.10(-0.65%)
Jun 27, 2012	15.72	15.90	15.63	15.86	52,032	+0.21(+1.31%)
Jun 26, 2012	15.64	15.73	15.54	15.66	189,512	+0.09(+0.60%)
Jun 25, 2012	15.71	15.72	15.50	15.56	278,180	-0.38(-2.40%)
Jun 22, 2012	15.85	15.98	15.84	15.95	143,021	+0.24(+1.54%)
Jun 21, 2012	16.14	16.21	15.71	15.71	112,389	-0.40(-2.49%)
Jun 20, 2012	16.08	16.20	15.94	16.11	114,573	+0.07(+0.43%)
Jun 19, 2012	15.85	16.10	15.85	16.04	273,485	+0.26(+1.64%)
Jun 18, 2012	15.74	15.91	15.69	15.78	51,724	-0.09(-0.59%)
Jun 15, 2012	15.70	15.88	15.59	15.87	117,568	+0.27(+1.72%)
Jun 14, 2012	15.48	15.68	15.45	15.60	236,069	+0.19(+1.23%)
Jun 13, 2012	15.41	15.63	15.38	15.41	70,171	-0.07(-0.46%)
Jun 12, 2012	15.27	15.49	15.12	15.49	111,610	+0.27(+1.78%)
Jun 11, 2012	15.68	15.72	15.21	15.21	145,115	-0.29(-1.85%)
Jun 08, 2012	15.28	15.50	15.13	15.50	44,124	+0.20(+1.32%)
Jun 07, 2012	15.57	15.61	15.28	15.30	215,116	-0.01(-0.04%)
Jun 06, 2012	15.05	15.30	14.99	15.30	113,473	+0.43(+2.91%)
Jun 05, 2012	14.60	14.90	14.60	14.87	210,414	+0.25(+1.70%)
Jun 04, 2012	14.82	14.83	14.55	14.62	314,402	-0.18(-1.20%)
Jun 01, 2012	15.13	15.16	14.76	14.80	368,291	-0.64(-4.17%)
May 31, 2012	15.40	15.57	15.23	15.44	383,558	+0.07(+0.47%)
May 30, 2012	15.51	15.55	15.34	15.37	1,278,475	-0.34(-2.14%)
May 29, 2012	15.68	15.72	15.57	15.71	1,730,946	+0.21(+1.35%)
May 25, 2012	15.54	15.63	15.48	15.50	91,380	-0.04(-0.28%)
May 24, 2012	15.60	15.64	15.40	15.54	151,697	+0.01(+0.08%)
May 23, 2012	15.29	15.55	15.18	15.53	243,746	+0.06(+0.38%)
May 22, 2012	15.37	15.72	15.36	15.47	215,232	+0.18(+1.20%)
May 21, 2012	15.20	15.38	15.13	15.29	254,564	+0.12(+0.80%)
May 18, 2012	15.40	15.41	15.11	15.17	171,011	-0.17(-1.12%)
May 17, 2012	15.64	15.67	15.34	15.34	438,289	-0.32(-2.05%)
May 16, 2012	15.96	16.06	15.66	15.66	186,204	-0.20(-1.24%)
May 15, 2012	15.95	16.08	15.83	15.86	718,178	-0.08(-0.53%)
May 14, 2012	16.06	16.12	15.94	15.94	430,574	-0.38(-2.33%)
May 11, 2012	16.20	16.48	16.13	16.32	154,308	-0.25(-1.48%)
May 10, 2012	16.71	16.77	16.53	16.57	565,462	+0.06(+0.38%)
May 09, 2012	16.48	16.62	16.36	16.50	1,053,394	-0.22(-1.30%)
May 08, 2012	16.71	16.81	16.57	16.72	157,295	-0.13(-0.78%)
May 07, 2012	16.72	16.92	16.68	16.85	242,169	+0.08(+0.50%)
May 04, 2012	16.97	16.97	16.74	16.77	327,726	-0.27(-1.59%)
May 03, 2012	17.24	17.28	16.99	17.04	409,120	-0.18(-1.07%)
May 02, 2012	17.30	17.30	17.13	17.22	73,444	-0.21(-1.18%)
May 01, 2012	17.19	17.58	17.19	17.43	490,852	+0.21(+1.19%)
Apr 30, 2012	17.36	17.36	17.14	17.22	247,263	-0.16(-0.93%)
Apr 27, 2012	17.42	17.44	17.28	17.38	98,421	+0.00(+0.00%)
Apr 26, 2012	17.14	17.41	17.14	17.38	134,509	+0.16(+0.92%)
Apr 25, 2012	17.19	17.28	17.08	17.23	145,799	+0.18(+1.08%)
Apr 24, 2012	16.91	17.06	16.90	17.04	381,914	+0.16(+0.94%)
Apr 23, 2012	16.74	16.90	16.71	16.88	182,154	-0.16(-0.95%)
Apr 20, 2012	17.24	17.25	17.04	17.05	132,652	-0.12(-0.67%)
Apr 19, 2012	17.37	17.38	17.03	17.16	173,510	-0.12(-0.67%)
Apr 18, 2012	17.28	17.43	17.26	17.28	102,626	-0.14(-0.80%)
Apr 17, 2012	17.31	17.45	17.22	17.41	113,213	+0.27(+1.57%)
Apr 16, 2012	17.19	17.29	17.00	17.15	160,893	+0.11(+0.62%)
Apr 13, 2012	17.46	17.46	17.03	17.04	271,273	-0.47(-2.67%)
Apr 12, 2012	17.20	17.52	17.19	17.51	124,686	+0.34(+1.99%)
Apr 11, 2012	17.11	17.23	17.11	17.16	187,004	+0.31(+1.81%)
Apr 10, 2012	17.23	17.33	16.86	16.86	218,193	-0.41(-2.40%)
Apr 09, 2012	17.21	17.36	17.14	17.27	457,015	-0.27(-1.57%)
Apr 05, 2012	17.46	17.63	17.44	17.55	398,732	-0.01(-0.08%)
Apr 04, 2012	17.71	17.73	17.48	17.56	220,246	-0.34(-1.90%)
Apr 03, 2012	17.92	17.93	17.74	17.90	404,858	-0.06(-0.35%)

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.