Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	16.89	16.93	16.78	16.90	2,622,822	+0.37(+2.23%)
Jun 28, 2012	16.33	16.53	16.19	16.53	1,789,114	+0.03(+0.19%)
Jun 27, 2012	16.33	16.55	16.22	16.50	2,531,857	+0.23(+1.41%)
Jun 26, 2012	16.20	16.37	16.10	16.27	3,159,336	+0.09(+0.57%)
Jun 25, 2012	16.31	16.31	16.10	16.18	2,233,243	-0.38(-2.27%)
Jun 22, 2012	16.47	16.64	16.42	16.55	1,736,306	+0.22(+1.36%)
Jun 21, 2012	16.76	16.87	16.31	16.33	3,706,763	-0.39(-2.34%)
Jun 20, 2012	16.70	16.81	16.52	16.72	2,983,047	+0.05(+0.28%)
Jun 19, 2012	16.44	16.75	16.40	16.67	2,269,232	+0.30(+1.83%)
Jun 18, 2012	16.31	16.50	16.25	16.37	4,500,203	-0.08(-0.47%)
Jun 15, 2012	16.28	16.48	16.15	16.45	3,898,263	+0.25(+1.51%)
Jun 14, 2012	16.02	16.27	16.01	16.21	3,635,654	+0.22(+1.38%)
Jun 13, 2012	16.02	16.27	15.94	15.98	2,703,861	-0.08(-0.52%)
Jun 12, 2012	15.93	16.09	15.73	16.07	2,886,749	+0.22(+1.40%)
Jun 11, 2012	16.41	16.41	15.84	15.85	2,615,766	-0.37(-2.30%)
Jun 08, 2012	15.98	16.22	15.80	16.22	3,973,535	+0.21(+1.33%)
Jun 07, 2012	16.14	16.26	15.98	16.01	4,823,611	+0.11(+0.67%)
Jun 06, 2012	15.69	15.91	15.62	15.90	2,130,289	+0.36(+2.31%)
Jun 05, 2012	15.42	15.67	15.37	15.54	4,352,726	+0.10(+0.64%)
Jun 04, 2012	15.76	15.79	15.39	15.44	3,269,634	-0.29(-1.84%)
Jun 01, 2012	16.14	16.19	15.71	15.73	5,237,088	-0.82(-4.93%)
May 31, 2012	16.43	16.66	16.26	16.55	5,680,822	+0.14(+0.84%)
May 30, 2012	16.62	16.69	16.02	16.41	3,526,890	-0.41(-2.45%)
May 29, 2012	16.79	16.84	16.64	16.82	1,594,889	+0.20(+1.19%)
May 25, 2012	16.63	16.81	16.59	16.63	2,324,354	-0.05(-0.32%)
May 24, 2012	16.66	16.69	16.48	16.68	2,838,950	+0.05(+0.32%)
May 23, 2012	16.34	16.66	16.24	16.63	3,537,352	+0.12(+0.74%)
May 22, 2012	16.39	16.70	16.39	16.50	6,383,948	+0.17(+1.03%)
May 21, 2012	16.23	16.47	16.14	16.34	1,928,899	+0.15(+0.94%)
May 18, 2012	16.39	16.47	16.14	16.18	5,316,956	-0.18(-1.07%)
May 17, 2012	16.63	16.66	16.35	16.36	6,865,709	-0.27(-1.61%)
May 16, 2012	16.89	17.03	16.63	16.63	2,639,649	-0.18(-1.04%)
May 15, 2012	17.01	17.10	16.75	16.80	10,225,732	-0.19(-1.12%)
May 14, 2012	17.11	17.22	16.98	16.99	3,347,406	-0.36(-2.07%)
May 11, 2012	17.13	17.49	17.11	17.35	3,809,897	-0.09(-0.52%)
May 10, 2012	17.49	17.60	17.41	17.44	3,989,586	+0.15(+0.88%)
May 09, 2012	17.30	17.39	17.08	17.29	5,263,351	-0.22(-1.26%)
May 08, 2012	17.48	17.56	17.32	17.51	3,688,204	-0.08(-0.43%)
May 07, 2012	17.30	17.66	17.30	17.59	2,055,623	+0.17(+0.96%)
May 04, 2012	17.63	17.65	17.33	17.42	3,616,288	-0.28(-1.59%)
May 03, 2012	17.78	17.89	17.65	17.70	2,093,340	-0.11(-0.60%)
May 02, 2012	17.77	17.88	17.65	17.81	2,532,740	-0.08(-0.47%)
May 01, 2012	17.74	18.07	17.74	17.89	2,320,841	+0.16(+0.90%)
Apr 30, 2012	17.96	17.96	17.65	17.73	4,322,984	-0.25(-1.40%)
Apr 27, 2012	18.01	18.04	17.77	17.98	2,397,958	+0.04(+0.21%)
Apr 26, 2012	17.77	17.95	17.72	17.94	2,536,034	+0.14(+0.81%)
Apr 25, 2012	17.75	17.88	17.61	17.80	3,735,195	+0.21(+1.21%)
Apr 24, 2012	17.42	17.62	17.41	17.59	2,750,479	+0.17(+0.96%)
Apr 23, 2012	17.23	17.46	17.22	17.42	2,790,048	-0.11(-0.61%)
Apr 20, 2012	17.65	17.68	17.48	17.52	3,139,918	-0.01(-0.04%)
Apr 19, 2012	17.65	17.71	17.38	17.53	3,972,001	-0.11(-0.61%)
Apr 18, 2012	17.71	17.86	17.61	17.64	2,657,951	-0.18(-1.03%)
Apr 17, 2012	17.67	17.91	17.63	17.82	4,273,810	+0.33(+1.87%)
Apr 16, 2012	17.45	17.62	17.31	17.49	4,385,786	+0.16(+0.92%)
Apr 13, 2012	17.80	17.81	17.31	17.33	7,879,858	-0.55(-3.09%)
Apr 12, 2012	17.65	17.91	17.61	17.89	3,919,644	+0.30(+1.71%)
Apr 11, 2012	17.46	17.63	17.43	17.59	2,621,028	+0.34(+1.95%)
Apr 10, 2012	17.62	17.68	17.24	17.25	6,091,492	-0.37(-2.12%)
Apr 09, 2012	17.62	17.75	17.55	17.62	4,387,192	-0.34(-1.87%)
Apr 05, 2012	18.03	18.12	17.91	17.96	4,517,718	-0.13(-0.72%)
Apr 04, 2012	18.17	18.25	17.97	18.09	4,525,389	-0.29(-1.58%)
Apr 03, 2012	18.25	18.38	18.13	18.38	7,277,538	+0.06(+0.33%)

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.