Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.18	15.18	14.60	14.97	17,708,726	-0.08(-0.50%)
Jun 28, 2012	14.91	15.12	14.79	15.04	14,782,796	+0.12(+0.81%)
Jun 27, 2012	15.05	15.17	14.89	14.92	10,953,947	-0.14(-0.96%)
Jun 26, 2012	15.13	15.21	14.89	15.07	11,755,954	-0.05(-0.30%)
Jun 25, 2012	15.42	15.48	15.11	15.11	13,020,125	-0.52(-3.35%)
Jun 22, 2012	15.90	15.90	15.53	15.64	9,205,634	-0.03(-0.19%)
Jun 21, 2012	16.28	16.32	15.64	15.67	12,112,298	-0.64(-3.91%)
Jun 20, 2012	16.53	16.56	16.15	16.30	11,316,292	-0.20(-1.20%)
Jun 19, 2012	16.27	16.70	16.24	16.50	10,235,009	+0.24(+1.45%)
Jun 18, 2012	16.35	16.49	16.23	16.27	8,423,991	-0.24(-1.43%)
Jun 15, 2012	16.52	16.55	16.26	16.50	7,528,546	-0.05(-0.27%)
Jun 14, 2012	16.58	16.69	16.38	16.55	5,973,832	-0.05(-0.32%)
Jun 13, 2012	16.73	16.83	16.50	16.60	11,314,671	-0.23(-1.35%)
Jun 12, 2012	16.64	16.85	16.46	16.83	8,036,906	+0.19(+1.14%)
Jun 11, 2012	16.91	16.93	16.62	16.64	7,971,902	-0.10(-0.59%)
Jun 08, 2012	16.58	16.77	16.32	16.74	5,611,283	+0.15(+0.92%)
Jun 07, 2012	16.78	16.99	16.52	16.58	7,838,736	+0.02(+0.09%)
Jun 06, 2012	16.27	16.65	16.20	16.57	8,066,514	+0.44(+2.73%)
Jun 05, 2012	15.92	16.30	15.92	16.13	7,438,423	+0.11(+0.66%)
Jun 04, 2012	16.71	16.73	15.68	16.02	20,315,524	-0.68(-4.09%)
Jun 01, 2012	16.43	17.72	16.28	16.71	39,022,996	-0.14(-0.86%)
May 31, 2012	16.90	17.01	16.70	16.85	7,917,161	-0.13(-0.76%)
May 30, 2012	17.08	17.08	16.68	16.98	9,709,210	-0.36(-2.10%)
May 29, 2012	17.17	17.40	17.15	17.34	12,899,503	+0.31(+1.83%)
May 25, 2012	16.73	17.05	16.70	17.03	7,459,608	+0.30(+1.81%)
May 24, 2012	16.68	16.80	16.56	16.73	6,710,490	-0.07(-0.41%)
May 23, 2012	16.19	16.85	16.18	16.80	10,987,121	+0.48(+2.93%)
May 22, 2012	16.48	16.62	16.20	16.32	9,249,244	-0.03(-0.19%)
May 21, 2012	16.20	16.46	16.14	16.35	8,294,819	+0.27(+1.70%)
May 18, 2012	16.35	16.46	16.01	16.08	9,924,834	-0.33(-1.99%)
May 17, 2012	16.65	16.90	16.36	16.40	15,986,480	-0.23(-1.37%)
May 16, 2012	16.74	17.17	16.58	16.63	17,970,126	+0.37(+2.29%)
May 15, 2012	16.37	16.57	16.20	16.26	9,690,961	-0.16(-0.97%)
May 14, 2012	16.51	16.67	16.39	16.42	12,709,985	-0.28(-1.68%)
May 11, 2012	16.70	17.10	16.68	16.70	10,600,071	-0.28(-1.65%)
May 10, 2012	17.22	17.37	16.95	16.98	9,486,105	-0.05(-0.31%)
May 09, 2012	16.61	17.31	16.58	17.03	12,808,322	+0.16(+0.94%)
May 08, 2012	16.89	16.96	16.60	16.87	12,190,671	-0.14(-0.80%)
May 07, 2012	16.60	17.08	16.58	17.01	10,331,285	+0.04(+0.22%)
May 04, 2012	16.85	17.01	16.56	16.97	19,539,742	-0.01(-0.04%)
May 03, 2012	17.56	17.60	16.84	16.98	29,999,252	-0.43(-2.44%)
May 02, 2012	17.60	17.65	17.18	17.40	19,072,448	-0.29(-1.63%)
May 01, 2012	17.49	17.82	17.15	17.69	13,374,572	+0.24(+1.35%)
Apr 30, 2012	17.75	17.83	17.31	17.46	10,907,869	-0.40(-2.25%)
Apr 27, 2012	18.07	18.28	17.72	17.86	12,971,423	-0.14(-0.80%)
Apr 26, 2012	17.58	18.03	17.58	18.00	10,713,275	+0.31(+1.76%)
Apr 25, 2012	17.57	17.73	17.37	17.69	7,310,222	+0.32(+1.83%)
Apr 24, 2012	17.47	17.76	17.37	17.37	11,432,839	-0.05(-0.26%)
Apr 23, 2012	17.59	17.69	17.38	17.42	21,326,578	-0.49(-2.75%)
Apr 20, 2012	18.26	18.26	17.85	17.91	17,059,444	-0.31(-1.71%)
Apr 19, 2012	18.28	18.88	18.12	18.22	14,764,230	-0.11(-0.58%)
Apr 18, 2012	18.12	18.44	18.03	18.33	8,238,658	+0.08(+0.46%)
Apr 17, 2012	17.91	18.63	17.87	18.25	13,513,419	+0.47(+2.65%)
Apr 16, 2012	18.05	18.16	17.73	17.78	9,918,705	-0.29(-1.60%)
Apr 13, 2012	18.38	18.44	17.93	18.06	9,633,269	-0.38(-2.06%)
Apr 12, 2012	18.25	18.59	18.22	18.44	6,621,876	+0.20(+1.12%)
Apr 11, 2012	18.09	18.43	18.08	18.24	12,200,902	+0.24(+1.35%)
Apr 10, 2012	18.30	18.32	17.68	18.00	15,620,145	-0.37(-2.02%)
Apr 09, 2012	18.38	18.52	18.24	18.37	9,540,415	-0.46(-2.46%)
Apr 05, 2012	18.97	19.11	18.68	18.83	10,818,271	-0.22(-1.16%)
Apr 04, 2012	19.05	19.28	18.90	19.05	12,891,676	-0.33(-1.72%)
Apr 03, 2012	20.22	20.52	19.18	19.39	34,796,900	-0.93(-4.56%)

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.