Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	18.13	18.49	17.72	18.47	128,954	+0.69(+3.88%)
Jun 28, 2012	17.11	17.78	16.98	17.78	51,834	+0.68(+3.98%)
Jun 27, 2012	16.73	17.19	16.73	17.10	101,248	+0.37(+2.21%)
Jun 26, 2012	16.43	16.79	16.13	16.73	90,817	+0.29(+1.76%)
Jun 25, 2012	16.65	16.71	16.35	16.44	26,506	-0.45(-2.66%)
Jun 22, 2012	16.30	16.94	16.27	16.89	289,887	+0.63(+3.87%)
Jun 21, 2012	16.76	16.91	16.17	16.26	55,892	-0.47(-2.81%)
Jun 20, 2012	16.75	17.00	16.56	16.73	57,958	-0.11(-0.65%)
Jun 19, 2012	16.43	17.35	16.28	16.84	66,671	+0.55(+3.38%)
Jun 18, 2012	16.40	16.48	16.13	16.29	29,132	-0.27(-1.63%)
Jun 15, 2012	15.86	16.60	15.80	16.56	60,592	+0.63(+3.95%)
Jun 14, 2012	15.70	15.99	15.59	15.93	34,887	+0.21(+1.34%)
Jun 13, 2012	16.12	16.20	15.54	15.72	29,662	-0.46(-2.84%)
Jun 12, 2012	15.79	16.25	15.73	16.18	27,770	+0.49(+3.12%)
Jun 11, 2012	16.40	16.40	15.63	15.69	51,778	-0.55(-3.39%)
Jun 08, 2012	15.75	16.34	15.38	16.24	32,038	+0.45(+2.85%)
Jun 07, 2012	16.08	16.26	15.73	15.79	45,359	-0.12(-0.75%)
Jun 06, 2012	15.44	15.98	15.44	15.91	33,459	+0.54(+3.51%)
Jun 05, 2012	15.36	15.43	15.03	15.37	31,113	-0.08(-0.52%)
Jun 04, 2012	15.53	15.79	15.41	15.45	36,894	+0.00(+0.00%)
Jun 01, 2012	15.43	15.73	15.40	15.45	47,898	-0.31(-1.97%)
May 31, 2012	15.83	15.91	15.74	15.76	39,963	-0.08(-0.51%)
May 30, 2012	15.70	15.90	15.69	15.84	27,882	+0.02(+0.13%)
May 29, 2012	15.86	15.96	15.69	15.82	24,319	+0.06(+0.38%)
May 25, 2012	15.85	15.89	15.68	15.76	27,026	-0.05(-0.32%)
May 24, 2012	15.62	15.81	15.41	15.81	58,905	+0.20(+1.28%)
May 23, 2012	14.96	15.67	14.80	15.61	58,545	+0.48(+3.17%)
May 22, 2012	15.28	15.40	15.05	15.13	54,028	-0.17(-1.11%)
May 21, 2012	14.89	15.35	14.75	15.30	55,248	+0.42(+2.82%)
May 18, 2012	15.21	15.42	14.81	14.88	80,042	-0.32(-2.11%)
May 17, 2012	14.79	15.40	14.77	15.20	46,769	+0.45(+3.05%)
May 16, 2012	15.48	15.48	14.58	14.75	132,084	-0.81(-5.21%)
May 15, 2012	15.81	15.81	15.52	15.56	62,181	-0.30(-1.89%)
May 14, 2012	15.67	16.03	15.64	15.86	50,608	+0.05(+0.32%)
May 11, 2012	15.65	15.81	15.50	15.81	55,661	+0.05(+0.32%)
May 10, 2012	15.85	15.99	15.64	15.76	25,588	-0.03(-0.19%)
May 09, 2012	15.60	15.90	15.58	15.79	51,279	+0.04(+0.25%)
May 08, 2012	15.72	15.90	15.61	15.75	79,291	-0.03(-0.19%)
May 07, 2012	15.99	15.99	15.74	15.78	30,859	-0.29(-1.80%)
May 04, 2012	16.19	16.28	15.95	16.07	59,876	-0.12(-0.74%)
May 03, 2012	16.16	16.30	15.65	16.19	50,846	-0.21(-1.28%)
May 02, 2012	16.54	16.65	16.18	16.40	41,504	-0.21(-1.26%)
May 01, 2012	16.76	17.26	16.59	16.61	62,346	-0.17(-1.01%)
Apr 30, 2012	16.94	16.96	16.74	16.78	31,947	-0.22(-1.29%)
Apr 27, 2012	16.85	17.14	16.78	17.00	63,639	+0.21(+1.25%)
Apr 26, 2012	17.14	17.14	16.72	16.79	49,325	-0.42(-2.44%)
Apr 25, 2012	17.28	17.46	17.15	17.21	50,269	+0.15(+0.88%)
Apr 24, 2012	16.66	17.07	16.58	17.06	42,716	+0.41(+2.46%)
Apr 23, 2012	16.68	16.74	16.39	16.65	46,695	-0.26(-1.54%)
Apr 20, 2012	16.89	17.14	16.85	16.91	51,500	+0.22(+1.32%)
Apr 19, 2012	17.05	17.06	16.60	16.69	62,264	-0.31(-1.82%)
Apr 18, 2012	16.63	17.27	16.47	17.00	82,888	+0.27(+1.61%)
Apr 17, 2012	16.17	16.84	16.17	16.73	32,351	+0.68(+4.24%)
Apr 16, 2012	16.01	16.10	15.95	16.05	33,907	+0.05(+0.31%)
Apr 13, 2012	16.13	16.13	15.93	16.00	46,497	-0.19(-1.17%)
Apr 12, 2012	15.88	16.24	15.85	16.19	92,798	+0.26(+1.63%)
Apr 11, 2012	15.56	15.94	15.44	15.93	57,679	+0.48(+3.11%)
Apr 10, 2012	15.82	15.83	15.26	15.45	69,662	-0.35(-2.22%)
Apr 09, 2012	15.82	15.99	15.59	15.80	58,084	-0.31(-1.92%)
Apr 05, 2012	16.29	16.29	16.00	16.11	41,478	-0.27(-1.65%)
Apr 04, 2012	16.57	16.57	16.05	16.38	90,478	-0.36(-2.15%)
Apr 03, 2012	17.89	17.98	16.71	16.74	63,844	-1.14(-6.38%)

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.