Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	16.88	17.28	16.85	16.96	209,762	+0.42(+2.54%)
Jun 28, 2012	17.00	17.38	16.30	16.54	198,913	-0.62(-3.61%)
Jun 27, 2012	16.72	17.20	16.67	17.16	176,608	+0.49(+2.94%)
Jun 26, 2012	16.80	16.95	16.60	16.67	67,695	-0.16(-0.95%)
Jun 25, 2012	16.66	17.03	16.66	16.83	83,200	-0.15(-0.88%)
Jun 22, 2012	16.82	17.00	16.72	16.98	165,132	+0.30(+1.80%)
Jun 21, 2012	16.94	17.07	16.65	16.68	85,331	-0.33(-1.94%)
Jun 20, 2012	16.97	17.16	16.94	17.01	113,850	+0.04(+0.24%)
Jun 19, 2012	16.93	17.04	16.85	16.97	174,384	+0.08(+0.47%)
Jun 18, 2012	16.91	17.13	16.76	16.89	110,814	-0.12(-0.71%)
Jun 15, 2012	16.87	17.20	16.81	17.01	142,019	+0.11(+0.65%)
Jun 14, 2012	16.58	17.02	16.58	16.90	139,611	+0.29(+1.75%)
Jun 13, 2012	16.52	16.96	16.48	16.61	137,990	+0.07(+0.42%)
Jun 12, 2012	16.97	17.01	16.36	16.54	89,944	-0.24(-1.43%)
Jun 11, 2012	17.70	17.70	16.64	16.78	161,922	-1.15(-6.41%)
Jun 08, 2012	17.63	18.01	17.50	17.93	69,324	+0.23(+1.30%)
Jun 07, 2012	17.71	17.98	17.60	17.70	105,339	+0.11(+0.63%)
Jun 06, 2012	16.98	17.59	16.82	17.59	76,768	+0.74(+4.39%)
Jun 05, 2012	16.34	16.90	16.26	16.85	86,010	+0.40(+2.43%)
Jun 04, 2012	16.49	16.58	16.24	16.45	118,424	-0.02(-0.12%)
Jun 01, 2012	16.43	16.58	16.16	16.47	74,987	-0.28(-1.67%)
May 31, 2012	16.86	16.86	16.52	16.75	83,710	-0.12(-0.71%)
May 30, 2012	16.90	16.97	16.81	16.87	43,623	-0.20(-1.17%)
May 29, 2012	16.98	17.26	16.81	17.07	159,536	+0.24(+1.43%)
May 25, 2012	16.86	16.96	16.67	16.83	94,050	-0.09(-0.53%)
May 24, 2012	16.96	16.99	16.59	16.92	76,000	-0.05(-0.29%)
May 23, 2012	16.91	17.44	16.57	16.97	84,209	-0.16(-0.93%)
May 22, 2012	17.23	17.30	16.97	17.13	98,056	-0.11(-0.64%)
May 21, 2012	17.30	17.57	17.05	17.24	112,539	-0.03(-0.17%)
May 18, 2012	17.69	17.91	17.20	17.27	101,746	-0.45(-2.54%)
May 17, 2012	17.86	18.16	17.71	17.72	100,807	-0.16(-0.89%)
May 16, 2012	18.10	18.10	17.88	17.88	94,845	-0.19(-1.05%)
May 15, 2012	18.07	18.22	17.99	18.07	90,581	+0.05(+0.28%)
May 14, 2012	17.79	18.20	17.79	18.02	121,134	-0.01(-0.06%)
May 11, 2012	17.79	18.17	17.79	18.03	107,603	+0.05(+0.28%)
May 10, 2012	18.35	18.35	17.95	17.98	122,474	-0.20(-1.10%)
May 09, 2012	18.21	18.35	18.03	18.18	86,928	-0.26(-1.41%)
May 08, 2012	18.44	18.68	18.26	18.44	102,572	-0.15(-0.81%)
May 07, 2012	18.28	18.74	18.16	18.59	59,204	+0.28(+1.53%)
May 04, 2012	18.74	18.81	18.01	18.31	126,113	-0.56(-2.97%)
May 03, 2012	18.04	19.42	18.03	18.87	210,481	+1.74(+10.16%)
May 02, 2012	17.93	17.93	16.84	17.13	149,753	-0.27(-1.55%)
May 01, 2012	17.71	18.17	17.36	17.40	64,435	-0.31(-1.75%)
Apr 30, 2012	18.48	18.53	17.67	17.71	82,596	-0.79(-4.27%)
Apr 27, 2012	18.08	18.53	17.84	18.50	95,575	+0.43(+2.38%)
Apr 26, 2012	17.86	18.36	17.68	18.07	73,315	+0.19(+1.06%)
Apr 25, 2012	17.72	18.04	17.59	17.88	124,651	+0.31(+1.76%)
Apr 24, 2012	17.23	17.66	17.13	17.57	90,517	+0.29(+1.68%)
Apr 23, 2012	17.13	17.37	16.93	17.28	84,474	-0.13(-0.75%)
Apr 20, 2012	17.72	17.80	17.33	17.41	62,271	+0.00(+0.00%)
Apr 19, 2012	17.20	17.61	17.14	17.41	175,154	+0.21(+1.22%)
Apr 18, 2012	17.55	17.58	17.02	17.20	94,062	-0.42(-2.38%)
Apr 17, 2012	17.21	17.90	17.21	17.62	62,023	+0.56(+3.28%)
Apr 16, 2012	17.30	17.30	16.84	17.06	63,213	-0.15(-0.87%)
Apr 13, 2012	17.59	17.91	17.04	17.21	72,522	-0.47(-2.66%)
Apr 12, 2012	17.28	17.82	17.28	17.68	75,491	+0.45(+2.61%)
Apr 11, 2012	17.11	17.48	16.65	17.23	65,062	+0.26(+1.53%)
Apr 10, 2012	17.78	17.78	16.93	16.97	120,552	-0.73(-4.12%)
Apr 09, 2012	17.89	17.92	17.64	17.70	88,914	-0.40(-2.21%)
Apr 05, 2012	18.28	18.33	18.10	18.10	28,331	-0.26(-1.42%)
Apr 04, 2012	18.42	18.54	18.08	18.36	113,199	-0.17(-0.92%)
Apr 03, 2012	18.71	18.87	18.41	18.53	72,934	-0.23(-1.23%)

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.