Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	19.17	19.29	18.98	19.02	305,601	+0.24(+1.27%)
Jun 28, 2012	18.43	18.79	18.33	18.78	328,745	+0.21(+1.14%)
Jun 27, 2012	18.01	18.62	17.90	18.57	210,875	+0.56(+3.09%)
Jun 26, 2012	17.83	18.06	17.66	18.01	127,629	+0.19(+1.04%)
Jun 25, 2012	17.94	18.01	17.70	17.83	150,535	-0.41(-2.23%)
Jun 22, 2012	17.91	18.27	17.73	18.24	378,845	+0.52(+2.94%)
Jun 21, 2012	18.16	18.32	17.63	17.71	156,119	-0.46(-2.53%)
Jun 20, 2012	18.16	18.35	18.06	18.17	175,315	+0.04(+0.24%)
Jun 19, 2012	17.75	18.28	17.75	18.13	217,186	+0.42(+2.39%)
Jun 18, 2012	17.59	17.87	17.53	17.71	147,283	-0.06(-0.35%)
Jun 15, 2012	17.38	17.85	17.26	17.77	471,132	+0.37(+2.13%)
Jun 14, 2012	17.06	17.48	17.06	17.40	171,981	+0.39(+2.28%)
Jun 13, 2012	17.10	17.41	16.94	17.01	386,920	-0.12(-0.72%)
Jun 12, 2012	17.14	17.24	16.98	17.13	280,037	+0.11(+0.62%)
Jun 11, 2012	17.53	17.54	17.00	17.03	282,314	-0.26(-1.48%)
Jun 08, 2012	17.10	17.41	16.95	17.28	360,668	+0.18(+1.03%)
Jun 07, 2012	17.25	17.46	16.98	17.10	425,790	+0.04(+0.26%)
Jun 06, 2012	16.94	17.06	16.83	17.06	529,257	+0.20(+1.20%)
Jun 05, 2012	16.74	17.04	16.67	16.86	204,463	+0.03(+0.16%)
Jun 04, 2012	17.15	17.24	16.71	16.83	250,385	-0.26(-1.50%)
Jun 01, 2012	17.54	17.60	17.07	17.09	266,923	-0.85(-4.73%)
May 31, 2012	17.78	18.16	17.54	17.93	204,982	+0.15(+0.84%)
May 30, 2012	18.03	18.11	17.76	17.78	186,965	-0.48(-2.61%)
May 29, 2012	18.27	18.29	17.93	18.26	84,655	+0.19(+1.08%)
May 25, 2012	18.19	18.27	17.93	18.07	147,918	-0.17(-0.92%)
May 24, 2012	18.00	18.24	17.72	18.24	173,401	+0.27(+1.52%)
May 23, 2012	17.48	17.99	17.30	17.96	232,541	+0.23(+1.29%)
May 22, 2012	17.56	17.96	17.56	17.73	218,135	+0.16(+0.90%)
May 21, 2012	17.48	17.75	17.30	17.57	155,580	+0.17(+0.96%)
May 18, 2012	17.56	17.66	17.27	17.41	240,414	-0.20(-1.15%)
May 17, 2012	17.96	17.96	17.59	17.61	200,801	-0.30(-1.68%)
May 16, 2012	17.99	18.10	17.79	17.91	196,648	-0.04(-0.20%)
May 15, 2012	17.99	18.31	17.87	17.94	195,302	-0.08(-0.44%)
May 14, 2012	18.01	18.20	17.93	18.02	148,673	-0.27(-1.50%)
May 11, 2012	18.52	18.77	18.17	18.30	205,642	-0.36(-1.94%)
May 10, 2012	18.50	18.69	18.36	18.66	234,400	+0.34(+1.83%)
May 09, 2012	18.41	18.50	18.15	18.32	190,829	-0.34(-1.80%)
May 08, 2012	18.53	18.86	18.53	18.66	355,825	+0.03(+0.14%)
May 07, 2012	18.26	18.86	18.26	18.63	199,836	+0.22(+1.20%)
May 04, 2012	18.35	18.50	18.05	18.41	326,285	-0.05(-0.29%)
May 03, 2012	18.31	18.62	18.25	18.46	272,957	+0.09(+0.48%)
May 02, 2012	17.94	18.42	17.86	18.38	233,690	+0.23(+1.26%)
May 01, 2012	18.21	18.68	18.11	18.15	262,096	-0.10(-0.53%)
Apr 30, 2012	18.69	18.69	18.21	18.24	194,973	-0.47(-2.50%)
Apr 27, 2012	18.41	18.73	18.15	18.71	243,424	+0.30(+1.63%)
Apr 26, 2012	18.39	18.53	18.32	18.41	201,375	-0.06(-0.33%)
Apr 25, 2012	18.67	18.87	18.40	18.47	381,842	+0.07(+0.38%)
Apr 24, 2012	18.00	18.42	17.95	18.40	457,436	+0.40(+2.21%)
Apr 23, 2012	17.82	18.16	17.43	18.01	400,881	-0.45(-2.44%)
Apr 20, 2012	19.60	19.60	18.24	18.46	391,460	+0.03(+0.14%)
Apr 19, 2012	18.78	19.07	18.33	18.43	473,324	-0.28(-1.51%)
Apr 18, 2012	18.68	18.81	18.48	18.71	377,453	-0.10(-0.52%)
Apr 17, 2012	18.44	18.91	18.42	18.81	335,145	+0.58(+3.20%)
Apr 16, 2012	17.90	18.37	17.88	18.23	304,857	+0.40(+2.23%)
Apr 13, 2012	18.28	18.32	17.79	17.83	263,799	-0.58(-3.16%)
Apr 12, 2012	18.16	18.49	18.10	18.41	157,422	+0.31(+1.71%)
Apr 11, 2012	17.82	18.10	17.74	18.10	187,649	+0.46(+2.60%)
Apr 10, 2012	17.85	18.06	17.43	17.64	312,126	-0.28(-1.58%)
Apr 09, 2012	17.87	18.14	17.84	17.93	242,748	-0.35(-1.93%)
Apr 05, 2012	18.36	18.37	18.17	18.28	203,070	+0.00(+0.00%)
Apr 04, 2012	18.36	18.49	18.04	18.28	236,494	-0.38(-2.03%)
Apr 03, 2012	18.78	18.83	18.46	18.66	150,734	-0.18(-0.94%)

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.