Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	19.55	19.57	19.23	19.34	3,432,369	+0.32(+1.70%)
Jun 28, 2012	18.96	19.15	18.88	19.02	3,975,148	-0.24(-1.26%)
Jun 27, 2012	18.55	19.35	18.50	19.26	3,770,897	+0.82(+4.44%)
Jun 26, 2012	18.16	18.50	18.01	18.44	1,857,529	+0.41(+2.25%)
Jun 25, 2012	18.12	18.33	17.98	18.04	1,025,340	-0.44(-2.39%)
Jun 22, 2012	18.19	18.52	18.16	18.48	1,504,549	+0.42(+2.34%)
Jun 21, 2012	18.40	18.40	18.03	18.05	1,369,742	-0.25(-1.38%)
Jun 20, 2012	18.11	18.31	17.87	18.31	2,353,167	+0.33(+1.85%)
Jun 19, 2012	17.99	18.10	17.85	17.97	4,629,048	+0.01(+0.05%)
Jun 18, 2012	18.23	18.25	17.94	17.96	3,057,454	-0.23(-1.29%)
Jun 15, 2012	18.09	18.36	17.96	18.20	2,869,599	+0.10(+0.55%)
Jun 14, 2012	17.88	18.12	17.76	18.10	2,220,656	+0.43(+2.45%)
Jun 13, 2012	17.31	17.77	17.30	17.67	1,432,853	+0.22(+1.24%)
Jun 12, 2012	17.15	17.45	16.98	17.45	1,615,780	+0.45(+2.65%)
Jun 11, 2012	17.67	17.78	16.96	17.00	1,730,234	-0.56(-3.18%)
Jun 08, 2012	17.47	17.60	17.23	17.56	1,863,666	+0.14(+0.77%)
Jun 07, 2012	17.56	17.96	17.36	17.42	1,737,475	-0.02(-0.10%)
Jun 06, 2012	17.24	17.55	17.07	17.44	3,008,676	+0.31(+1.79%)
Jun 05, 2012	17.05	17.21	16.92	17.14	2,514,027	+0.04(+0.26%)
Jun 04, 2012	16.96	17.20	16.91	17.09	1,784,768	+0.21(+1.23%)
Jun 01, 2012	16.93	17.13	16.83	16.88	2,004,654	-0.22(-1.26%)
May 31, 2012	17.35	17.36	16.98	17.10	1,931,400	-0.23(-1.35%)
May 30, 2012	17.65	17.65	17.29	17.33	1,422,206	-0.56(-3.12%)
May 29, 2012	17.87	18.04	17.70	17.89	2,495,707	+0.26(+1.48%)
May 25, 2012	17.86	17.94	17.53	17.63	1,959,837	-0.20(-1.10%)
May 24, 2012	17.96	18.56	17.70	17.83	1,587,777	-0.04(-0.25%)
May 23, 2012	18.06	18.14	17.51	17.87	2,869,617	-0.05(-0.30%)
May 22, 2012	18.46	18.46	17.81	17.93	2,937,466	-0.18(-0.99%)
May 21, 2012	17.57	18.13	17.42	18.11	2,178,225	+0.52(+2.95%)
May 18, 2012	17.50	17.78	17.46	17.59	1,698,442	+0.08(+0.46%)
May 17, 2012	17.77	17.85	17.41	17.51	1,623,643	-0.19(-1.06%)
May 16, 2012	17.97	18.09	17.60	17.69	1,574,812	-0.14(-0.80%)
May 15, 2012	18.15	18.28	17.75	17.84	2,015,701	-0.37(-2.02%)
May 14, 2012	18.09	18.43	18.09	18.20	1,877,897	-0.14(-0.78%)
May 11, 2012	18.68	18.84	18.16	18.35	1,887,897	-0.51(-2.71%)
May 10, 2012	19.30	19.36	18.81	18.86	1,177,475	-0.22(-1.17%)
May 09, 2012	18.83	19.13	18.68	19.08	1,397,724	-0.08(-0.42%)
May 08, 2012	18.96	19.21	18.86	19.16	1,233,996	+0.02(+0.09%)
May 07, 2012	19.06	19.18	18.94	19.14	3,007,538	+0.01(+0.05%)
May 04, 2012	19.34	19.39	19.12	19.13	1,383,824	-0.32(-1.66%)
May 03, 2012	19.88	19.88	19.23	19.46	2,129,220	-0.37(-1.85%)
May 02, 2012	19.72	19.90	19.67	19.82	3,376,680	-0.12(-0.58%)
May 01, 2012	19.72	20.11	19.69	19.94	2,658,395	+0.28(+1.41%)
Apr 30, 2012	19.45	19.73	19.38	19.66	3,470,704	+0.21(+1.06%)
Apr 27, 2012	18.76	19.54	18.46	19.46	4,091,413	+1.15(+6.26%)
Apr 26, 2012	18.08	18.36	17.94	18.31	1,757,149	+0.21(+1.19%)
Apr 25, 2012	18.28	18.32	17.93	18.10	1,360,788	-0.04(-0.20%)
Apr 24, 2012	18.12	18.32	18.07	18.13	1,253,455	+0.00(+0.00%)
Apr 23, 2012	17.96	18.17	17.83	18.13	1,260,448	-0.04(-0.20%)
Apr 20, 2012	18.17	18.37	18.03	18.17	788,428	+0.10(+0.54%)
Apr 19, 2012	18.21	18.28	18.04	18.07	802,037	-0.15(-0.83%)
Apr 18, 2012	18.28	18.36	18.15	18.22	610,308	-0.13(-0.68%)
Apr 17, 2012	18.49	18.53	18.31	18.35	1,064,237	+0.13(+0.69%)
Apr 16, 2012	18.10	18.31	17.98	18.22	1,163,804	+0.25(+1.39%)
Apr 13, 2012	18.37	18.40	17.91	17.97	1,044,067	-0.53(-2.85%)
Apr 12, 2012	18.26	18.53	18.25	18.50	573,000	+0.26(+1.42%)
Apr 11, 2012	18.46	18.53	18.17	18.24	961,865	-0.03(-0.15%)
Apr 10, 2012	18.70	18.73	18.22	18.27	2,389,449	-0.52(-2.76%)
Apr 09, 2012	18.67	18.93	18.49	18.79	1,424,229	-0.19(-0.99%)
Apr 05, 2012	18.86	19.13	18.79	18.97	875,749	+0.06(+0.33%)
Apr 04, 2012	18.79	18.93	18.77	18.91	1,294,613	-0.19(-0.98%)
Apr 03, 2012	19.37	19.37	18.96	19.10	1,796,340	-0.35(-1.79%)

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.