Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	17.13	17.33	17.03	17.20	4,517,541	+0.33(+1.95%)
Jun 28, 2012	16.70	16.94	16.66	16.87	1,613,695	+0.11(+0.67%)
Jun 27, 2012	16.43	16.76	16.40	16.76	894,195	+0.38(+2.32%)
Jun 26, 2012	16.21	16.44	16.18	16.38	677,829	+0.22(+1.38%)
Jun 25, 2012	16.24	16.38	16.15	16.15	809,495	-0.22(-1.33%)
Jun 22, 2012	16.23	16.54	16.23	16.37	844,145	-0.02(-0.10%)
Jun 21, 2012	16.52	16.60	16.35	16.39	724,041	-0.13(-0.78%)
Jun 20, 2012	16.52	16.60	16.42	16.52	662,107	+0.07(+0.41%)
Jun 19, 2012	16.17	16.53	16.13	16.45	862,830	+0.35(+2.19%)
Jun 18, 2012	16.21	16.23	15.93	16.10	808,198	-0.16(-1.00%)
Jun 15, 2012	16.08	16.33	15.88	16.26	1,526,055	+0.23(+1.43%)
Jun 14, 2012	16.05	16.12	15.82	16.03	1,012,775	-0.07(-0.42%)
Jun 13, 2012	16.00	16.19	15.93	16.10	780,255	+0.10(+0.63%)
Jun 12, 2012	16.12	16.12	15.86	16.00	786,951	-0.07(-0.42%)
Jun 11, 2012	16.04	16.26	16.03	16.07	963,432	+0.15(+0.95%)
Jun 08, 2012	15.98	16.20	15.86	15.91	691,177	-0.12(-0.73%)
Jun 07, 2012	16.22	16.36	15.98	16.03	864,875	-0.03(-0.21%)
Jun 06, 2012	15.86	16.21	15.80	16.07	1,435,476	+0.39(+2.46%)
Jun 05, 2012	15.51	15.76	15.51	15.68	1,580,784	+0.15(+0.97%)
Jun 04, 2012	15.89	16.02	15.53	15.53	2,243,714	-0.39(-2.42%)
Jun 01, 2012	16.21	16.27	15.83	15.91	1,703,313	-0.43(-2.63%)
May 31, 2012	16.54	16.59	16.28	16.34	770,999	-0.16(-0.98%)
May 30, 2012	16.65	16.75	16.45	16.51	970,805	-0.27(-1.63%)
May 29, 2012	16.55	16.80	16.55	16.78	1,509,456	+0.23(+1.42%)
May 25, 2012	16.50	16.75	16.46	16.55	1,077,820	+0.02(+0.10%)
May 24, 2012	16.75	16.80	16.49	16.53	761,449	-0.26(-1.56%)
May 23, 2012	16.77	16.88	16.55	16.79	1,567,308	-0.09(-0.53%)
May 22, 2012	16.94	17.04	16.82	16.88	1,596,559	-0.09(-0.53%)
May 21, 2012	16.77	17.03	16.70	16.97	2,149,884	+0.34(+2.02%)
May 18, 2012	16.57	16.83	16.48	16.64	2,377,895	+0.23(+1.40%)
May 17, 2012	16.64	16.66	16.39	16.41	1,321,319	-0.19(-1.15%)
May 16, 2012	16.55	16.70	16.47	16.60	1,361,794	+0.16(+0.95%)
May 15, 2012	16.56	16.71	16.40	16.44	1,241,926	-0.06(-0.34%)
May 14, 2012	16.37	16.59	16.37	16.50	929,076	-0.03(-0.20%)
May 11, 2012	16.45	16.59	16.42	16.53	967,617	-0.01(-0.07%)
May 10, 2012	16.53	16.65	16.32	16.54	1,174,437	+0.23(+1.44%)
May 09, 2012	16.33	16.43	16.19	16.31	1,110,366	-0.17(-1.02%)
May 08, 2012	16.61	16.61	16.32	16.47	758,161	-0.15(-0.87%)
May 07, 2012	16.63	16.74	16.39	16.62	811,806	-0.09(-0.54%)
May 04, 2012	16.62	16.75	16.50	16.71	1,092,033	-0.01(-0.03%)
May 03, 2012	16.97	17.05	16.67	16.71	1,046,936	-0.17(-1.02%)
May 02, 2012	16.89	16.94	16.82	16.89	1,854,462	-0.02(-0.10%)
May 01, 2012	16.86	17.05	16.77	16.90	2,346,256	-0.07(-0.42%)
Apr 30, 2012	17.02	17.06	16.91	16.97	2,429,875	+0.02(+0.10%)
Apr 27, 2012	16.91	17.02	16.83	16.96	1,751,720	+0.00(+0.00%)
Apr 26, 2012	16.76	16.99	16.76	16.96	2,121,341	+0.12(+0.72%)
Apr 25, 2012	16.91	16.97	16.75	16.84	876,518	-0.02(-0.10%)
Apr 24, 2012	16.79	16.87	16.78	16.85	829,368	+0.02(+0.13%)
Apr 23, 2012	16.92	16.92	16.78	16.83	1,196,159	-0.11(-0.65%)
Apr 20, 2012	17.03	17.08	16.89	16.94	1,294,257	-0.04(-0.23%)
Apr 19, 2012	16.94	17.02	16.90	16.98	1,205,329	+0.03(+0.19%)
Apr 18, 2012	16.98	17.03	16.87	16.95	761,439	-0.02(-0.13%)
Apr 17, 2012	17.02	17.08	16.92	16.97	1,394,882	+0.07(+0.39%)
Apr 16, 2012	16.95	17.05	16.82	16.90	761,377	-0.05(-0.29%)
Apr 13, 2012	16.86	16.97	16.79	16.95	871,617	+0.14(+0.85%)
Apr 12, 2012	16.75	16.97	16.65	16.81	1,040,063	+0.08(+0.49%)
Apr 11, 2012	16.75	16.85	16.64	16.73	803,022	+0.07(+0.40%)
Apr 10, 2012	17.03	17.13	16.62	16.66	1,108,484	-0.37(-2.16%)
Apr 09, 2012	17.15	17.23	16.91	17.03	609,152	-0.21(-1.21%)
Apr 05, 2012	17.11	17.25	17.01	17.24	770,035	+0.12(+0.71%)
Apr 04, 2012	17.13	17.20	17.00	17.12	744,700	-0.13(-0.76%)
Apr 03, 2012	17.09	17.26	17.05	17.25	619,923	+0.16(+0.96%)

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.