Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	19.06	19.39	19.01	19.14	72,457	+0.41(+2.16%)
Jun 28, 2012	18.63	18.76	18.52	18.74	199,827	+0.02(+0.10%)
Jun 27, 2012	18.61	18.76	18.61	18.72	42,933	+0.12(+0.67%)
Jun 26, 2012	18.51	18.62	18.49	18.60	40,532	+0.10(+0.53%)
Jun 25, 2012	18.57	18.57	18.42	18.50	48,078	-0.26(-1.37%)
Jun 22, 2012	18.73	18.77	18.68	18.75	425,042	+0.12(+0.64%)
Jun 21, 2012	19.01	19.01	18.62	18.63	52,902	-0.33(-1.72%)
Jun 20, 2012	19.01	19.05	18.88	18.96	71,947	-0.04(-0.19%)
Jun 19, 2012	18.95	19.08	18.92	19.00	100,242	+0.14(+0.76%)
Jun 18, 2012	18.78	18.89	18.78	18.85	45,284	-0.00(-0.00%)
Jun 15, 2012	18.75	18.86	18.72	18.86	56,702	+0.18(+0.95%)
Jun 14, 2012	18.48	18.74	18.48	18.68	23,554	+0.23(+1.26%)
Jun 13, 2012	18.50	18.61	18.43	18.45	14,552	-0.11(-0.61%)
Jun 12, 2012	18.42	18.56	18.35	18.56	29,113	+0.20(+1.09%)
Jun 11, 2012	18.65	18.65	18.34	18.36	147,309	-0.17(-0.94%)
Jun 08, 2012	18.38	18.54	18.36	18.53	47,607	+0.14(+0.75%)
Jun 07, 2012	18.52	18.61	18.39	18.39	72,471	+0.05(+0.26%)
Jun 06, 2012	18.12	18.35	18.12	18.35	85,053	+0.34(+1.87%)
Jun 05, 2012	17.84	18.03	17.84	18.01	69,499	+0.11(+0.59%)
Jun 04, 2012	17.95	17.97	17.79	17.91	247,929	-0.02(-0.10%)
Jun 01, 2012	18.05	18.08	17.92	17.92	68,708	-0.43(-2.33%)
May 31, 2012	18.29	18.42	18.17	18.35	191,400	+0.04(+0.24%)
May 30, 2012	18.41	18.41	18.28	18.31	32,007	-0.22(-1.19%)
May 29, 2012	18.50	18.58	18.43	18.53	42,514	+0.16(+0.85%)
May 25, 2012	18.45	18.45	18.37	18.37	14,563	-0.04(-0.24%)
May 24, 2012	18.33	18.45	18.29	18.42	63,609	+0.09(+0.48%)
May 23, 2012	18.22	18.34	18.06	18.33	40,551	-0.01(-0.06%)
May 22, 2012	18.36	18.43	18.26	18.34	279,047	+0.04(+0.22%)
May 21, 2012	18.16	18.30	18.11	18.30	51,463	+0.19(+1.06%)
May 18, 2012	18.33	18.33	18.11	18.11	69,654	-0.13(-0.72%)
May 17, 2012	18.42	18.45	18.23	18.24	165,012	-0.25(-1.35%)
May 16, 2012	18.59	18.63	18.47	18.49	29,356	-0.00(-0.00%)
May 15, 2012	18.60	18.64	18.49	18.49	40,438	-0.11(-0.61%)
May 14, 2012	18.66	18.71	18.57	18.60	91,166	-0.19(-1.01%)
May 11, 2012	18.83	18.93	18.78	18.79	56,733	-0.03(-0.13%)
May 10, 2012	18.90	18.91	18.82	18.82	195,297	+0.07(+0.35%)
May 09, 2012	18.73	18.86	18.65	18.75	91,723	-0.13(-0.71%)
May 08, 2012	18.87	18.89	18.75	18.89	31,414	-0.06(-0.31%)
May 07, 2012	18.86	19.04	18.62	18.95	48,484	+0.01(+0.04%)
May 04, 2012	19.13	19.13	18.92	18.94	28,926	-0.25(-1.30%)
May 03, 2012	19.31	19.32	19.17	19.19	32,558	-0.11(-0.55%)
May 02, 2012	19.39	19.39	19.22	19.29	42,310	-0.04(-0.19%)
May 01, 2012	19.26	19.45	19.20	19.33	54,751	+0.09(+0.47%)
Apr 30, 2012	19.27	19.27	19.21	19.24	36,097	-0.07(-0.34%)
Apr 27, 2012	19.32	19.33	19.24	19.31	71,024	+0.05(+0.25%)
Apr 26, 2012	19.10	19.27	19.10	19.26	28,691	+0.15(+0.78%)
Apr 25, 2012	19.02	19.13	19.02	19.11	19,375	+0.19(+1.02%)
Apr 24, 2012	18.89	18.97	18.88	18.92	28,766	+0.08(+0.44%)
Apr 23, 2012	18.85	18.85	18.73	18.83	43,313	-0.15(-0.77%)
Apr 20, 2012	18.99	19.08	18.96	18.98	79,987	+0.08(+0.44%)
Apr 19, 2012	18.97	19.02	18.80	18.90	81,001	-0.10(-0.53%)
Apr 18, 2012	18.96	19.03	18.96	19.00	34,308	-0.07(-0.34%)
Apr 17, 2012	18.95	19.10	18.95	19.06	37,806	+0.23(+1.23%)
Apr 16, 2012	18.83	18.90	18.75	18.83	103,288	+0.09(+0.50%)
Apr 13, 2012	18.88	18.88	18.74	18.74	46,827	-0.19(-1.02%)
Apr 12, 2012	18.75	18.94	18.75	18.93	32,495	+0.21(+1.14%)
Apr 11, 2012	18.71	18.74	18.69	18.71	48,836	+0.15(+0.82%)
Apr 10, 2012	18.87	18.87	18.55	18.56	388,768	-0.33(-1.73%)
Apr 09, 2012	18.92	18.94	18.83	18.89	158,141	-0.20(-1.06%)
Apr 05, 2012	19.10	19.15	19.04	19.09	1,110,850	-0.04(-0.21%)
Apr 04, 2012	19.16	19.16	19.07	19.13	20,869	-0.16(-0.83%)
Apr 03, 2012	19.35	19.36	19.19	19.29	41,706	-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.