Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.89	16.12	15.67	16.05	31,836,606	+0.47(+3.02%)
Jun 28, 2012	15.70	15.76	15.35	15.58	38,808,836	-0.58(-3.57%)
Jun 27, 2012	16.28	16.39	16.06	16.16	23,864,600	-0.08(-0.49%)
Jun 26, 2012	16.09	16.39	16.04	16.24	32,066,970	+0.27(+1.66%)
Jun 25, 2012	16.14	16.23	15.85	15.97	23,497,876	-0.38(-2.32%)
Jun 22, 2012	16.04	16.37	15.99	16.35	55,585,944	+0.37(+2.32%)
Jun 21, 2012	16.44	16.50	15.91	15.98	34,351,596	-0.43(-2.61%)
Jun 20, 2012	16.59	16.63	16.31	16.41	30,408,148	-0.21(-1.26%)
Jun 19, 2012	16.29	16.79	16.10	16.62	49,125,624	+0.39(+2.38%)
Jun 18, 2012	15.54	16.31	15.51	16.23	69,876,984	+0.70(+4.48%)
Jun 15, 2012	15.36	15.58	15.33	15.54	38,237,768	+0.21(+1.35%)
Jun 14, 2012	15.40	15.43	15.13	15.33	26,397,286	-0.02(-0.10%)
Jun 13, 2012	15.61	15.62	15.23	15.35	35,967,272	-0.28(-1.81%)
Jun 12, 2012	15.67	15.77	15.49	15.63	37,318,272	-0.01(-0.05%)
Jun 11, 2012	15.76	15.89	15.57	15.64	27,802,578	-0.05(-0.29%)
Jun 08, 2012	15.58	15.85	15.41	15.68	22,764,408	+0.06(+0.37%)
Jun 07, 2012	15.83	15.94	15.59	15.62	24,935,364	-0.02(-0.10%)
Jun 06, 2012	15.28	15.65	15.27	15.64	26,556,070	+0.45(+2.97%)
Jun 05, 2012	14.92	15.22	14.87	15.19	25,747,316	+0.23(+1.53%)
Jun 04, 2012	14.88	15.09	14.82	14.96	51,655,220	+0.13(+0.88%)
Jun 01, 2012	14.65	14.91	14.52	14.83	49,572,404	-0.14(-0.94%)
May 31, 2012	15.11	15.16	14.83	14.97	48,731,276	-0.15(-1.01%)
May 30, 2012	15.72	15.72	14.82	15.12	61,677,028	-0.73(-4.58%)
May 29, 2012	15.50	15.91	15.40	15.85	43,191,660	+0.44(+2.83%)
May 25, 2012	15.20	15.49	15.14	15.41	33,000,494	+0.26(+1.71%)
May 24, 2012	15.45	15.53	14.99	15.15	44,766,732	-0.00(-0.03%)
May 23, 2012	14.93	15.17	14.81	15.16	26,148,454	+0.18(+1.17%)
May 22, 2012	15.10	15.28	14.89	14.98	23,776,048	-0.11(-0.73%)
May 21, 2012	14.71	15.22	14.67	15.09	27,302,742	+0.44(+3.00%)
May 18, 2012	14.94	15.06	14.60	14.65	42,281,716	-0.26(-1.72%)
May 17, 2012	15.19	15.36	14.91	14.91	27,756,168	-0.32(-2.08%)
May 16, 2012	15.38	15.55	15.18	15.23	29,996,778	-0.07(-0.47%)
May 15, 2012	15.38	15.50	15.22	15.30	25,347,758	-0.08(-0.50%)
May 14, 2012	15.44	15.53	15.24	15.38	29,507,156	-0.19(-1.20%)
May 11, 2012	15.67	15.78	15.54	15.56	31,808,228	-0.18(-1.14%)
May 10, 2012	15.62	15.82	15.57	15.74	46,392,340	+0.25(+1.60%)
May 09, 2012	15.21	15.60	15.15	15.49	42,869,120	+0.14(+0.92%)
May 08, 2012	15.24	15.39	15.00	15.35	28,973,100	+0.05(+0.30%)
May 07, 2012	14.98	15.42	14.90	15.31	30,587,590	+0.24(+1.60%)
May 04, 2012	15.26	15.28	15.02	15.07	27,430,730	-0.36(-2.33%)
May 03, 2012	15.67	15.71	15.28	15.43	26,344,596	-0.30(-1.90%)
May 02, 2012	15.49	15.76	15.41	15.72	22,772,772	+0.16(+1.01%)
May 01, 2012	15.54	15.82	15.54	15.57	31,785,894	-0.10(-0.66%)
Apr 30, 2012	15.80	16.03	15.61	15.67	47,798,300	-0.08(-0.51%)
Apr 27, 2012	15.87	15.88	15.54	15.75	28,026,630	+0.07(+0.44%)
Apr 26, 2012	15.36	15.76	15.28	15.68	49,005,476	+0.45(+2.99%)
Apr 25, 2012	15.13	15.45	14.97	15.23	27,499,162	+0.21(+1.43%)
Apr 24, 2012	15.10	15.28	14.93	15.01	30,200,468	-0.13(-0.88%)
Apr 23, 2012	15.05	15.24	15.01	15.15	41,726,168	-0.24(-1.59%)
Apr 20, 2012	15.51	15.62	15.38	15.39	42,963,104	-0.13(-0.81%)
Apr 19, 2012	14.95	15.98	14.91	15.52	158,624,656	+1.81(+13.24%)
Apr 18, 2012	13.81	13.86	13.56	13.70	31,205,802	-0.08(-0.58%)
Apr 17, 2012	13.65	13.87	13.65	13.78	22,377,190	+0.22(+1.63%)
Apr 16, 2012	13.85	13.89	13.53	13.56	24,206,528	-0.24(-1.72%)
Apr 13, 2012	13.87	13.94	13.75	13.80	18,917,906	-0.13(-0.93%)
Apr 12, 2012	13.71	14.03	13.70	13.93	18,159,512	+0.27(+1.96%)
Apr 11, 2012	13.69	13.82	13.62	13.66	20,299,624	+0.11(+0.82%)
Apr 10, 2012	13.81	14.00	13.49	13.55	30,716,516	-0.32(-2.29%)
Apr 09, 2012	13.57	13.94	13.54	13.87	28,061,382	+0.26(+1.91%)
Apr 05, 2012	13.58	13.71	13.50	13.61	21,576,344	-0.04(-0.31%)
Apr 04, 2012	13.86	13.87	13.56	13.65	31,719,148	-0.34(-2.46%)
Apr 03, 2012	13.91	14.08	13.87	13.99	30,789,396	+0.02(+0.11%)

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.