Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.88	16.11	15.66	16.04	31,846,894	+0.47(+3.02%)
Jun 28, 2012	15.70	15.75	15.34	15.57	38,821,380	-0.58(-3.57%)
Jun 27, 2012	16.28	16.38	16.05	16.15	23,872,312	-0.08(-0.49%)
Jun 26, 2012	16.09	16.38	16.04	16.23	32,077,334	+0.27(+1.66%)
Jun 25, 2012	16.13	16.23	15.84	15.96	23,505,470	-0.38(-2.32%)
Jun 22, 2012	16.04	16.37	15.99	16.34	55,603,908	+0.37(+2.32%)
Jun 21, 2012	16.43	16.49	15.91	15.97	34,362,700	-0.43(-2.61%)
Jun 20, 2012	16.59	16.62	16.30	16.40	30,417,974	-0.21(-1.26%)
Jun 19, 2012	16.28	16.78	16.10	16.61	49,141,496	+0.39(+2.38%)
Jun 18, 2012	15.54	16.30	15.50	16.23	69,899,568	+0.70(+4.47%)
Jun 15, 2012	15.36	15.57	15.33	15.53	38,250,124	+0.21(+1.35%)
Jun 14, 2012	15.39	15.42	15.13	15.33	26,405,818	-0.02(-0.10%)
Jun 13, 2012	15.60	15.62	15.23	15.34	35,978,892	-0.28(-1.81%)
Jun 12, 2012	15.67	15.76	15.49	15.62	37,330,332	-0.01(-0.05%)
Jun 11, 2012	15.75	15.89	15.56	15.63	27,811,564	-0.05(-0.29%)
Jun 08, 2012	15.58	15.85	15.40	15.68	22,771,764	+0.06(+0.37%)
Jun 07, 2012	15.82	15.93	15.58	15.62	24,943,422	-0.02(-0.10%)
Jun 06, 2012	15.28	15.65	15.26	15.63	26,564,652	+0.45(+2.97%)
Jun 05, 2012	14.92	15.22	14.86	15.18	25,755,638	+0.23(+1.53%)
Jun 04, 2012	14.88	15.08	14.81	14.95	51,671,912	+0.13(+0.88%)
Jun 01, 2012	14.64	14.91	14.51	14.83	49,588,424	-0.14(-0.94%)
May 31, 2012	15.10	15.16	14.82	14.97	48,747,024	-0.15(-1.01%)
May 30, 2012	15.71	15.72	14.82	15.12	61,696,960	-0.73(-4.58%)
May 29, 2012	15.49	15.91	15.39	15.84	43,205,616	+0.44(+2.82%)
May 25, 2012	15.20	15.49	15.14	15.41	33,011,158	+0.26(+1.71%)
May 24, 2012	15.44	15.53	14.99	15.15	44,781,200	-0.00(-0.03%)
May 23, 2012	14.92	15.17	14.80	15.15	26,156,904	+0.18(+1.17%)
May 22, 2012	15.10	15.28	14.89	14.98	23,783,732	-0.11(-0.73%)
May 21, 2012	14.71	15.21	14.66	15.09	27,311,564	+0.44(+3.00%)
May 18, 2012	14.93	15.05	14.60	14.65	42,295,380	-0.26(-1.72%)
May 17, 2012	15.18	15.36	14.91	14.91	27,765,136	-0.32(-2.08%)
May 16, 2012	15.38	15.54	15.17	15.22	30,006,472	-0.07(-0.47%)
May 15, 2012	15.38	15.49	15.21	15.29	25,355,948	-0.08(-0.50%)
May 14, 2012	15.44	15.53	15.24	15.37	29,516,692	-0.19(-1.20%)
May 11, 2012	15.66	15.77	15.54	15.56	31,818,506	-0.18(-1.14%)
May 10, 2012	15.62	15.81	15.57	15.74	46,407,332	+0.25(+1.60%)
May 09, 2012	15.20	15.60	15.15	15.49	42,882,972	+0.14(+0.92%)
May 08, 2012	15.23	15.39	15.00	15.35	28,982,464	+0.05(+0.30%)
May 07, 2012	14.97	15.42	14.89	15.30	30,597,474	+0.24(+1.60%)
May 04, 2012	15.26	15.27	15.02	15.06	27,439,594	-0.36(-2.33%)
May 03, 2012	15.67	15.71	15.28	15.42	26,353,108	-0.30(-1.90%)
May 02, 2012	15.49	15.75	15.41	15.72	22,780,130	+0.16(+1.01%)
May 01, 2012	15.54	15.81	15.54	15.56	31,796,166	-0.10(-0.66%)
Apr 30, 2012	15.80	16.02	15.61	15.67	47,813,748	-0.08(-0.51%)
Apr 27, 2012	15.86	15.88	15.54	15.75	28,035,686	+0.07(+0.44%)
Apr 26, 2012	15.35	15.75	15.28	15.68	49,021,312	+0.45(+2.99%)
Apr 25, 2012	15.13	15.44	14.97	15.22	27,508,048	+0.21(+1.42%)
Apr 24, 2012	15.10	15.27	14.92	15.01	30,210,228	-0.13(-0.88%)
Apr 23, 2012	15.04	15.24	15.00	15.14	41,739,652	-0.24(-1.59%)
Apr 20, 2012	15.50	15.62	15.38	15.39	42,976,988	-0.13(-0.81%)
Apr 19, 2012	14.94	15.98	14.91	15.51	158,675,920	+1.81(+13.24%)
Apr 18, 2012	13.80	13.86	13.56	13.70	31,215,888	-0.08(-0.58%)
Apr 17, 2012	13.65	13.87	13.64	13.78	22,384,422	+0.22(+1.63%)
Apr 16, 2012	13.85	13.89	13.53	13.56	24,214,350	-0.24(-1.72%)
Apr 13, 2012	13.87	13.94	13.75	13.79	18,924,020	-0.13(-0.93%)
Apr 12, 2012	13.71	14.02	13.70	13.92	18,165,380	+0.27(+1.96%)
Apr 11, 2012	13.69	13.81	13.61	13.66	20,306,184	+0.11(+0.82%)
Apr 10, 2012	13.80	14.00	13.48	13.55	30,726,444	-0.32(-2.29%)
Apr 09, 2012	13.57	13.93	13.53	13.86	28,070,450	+0.26(+1.91%)
Apr 05, 2012	13.57	13.70	13.50	13.60	21,583,318	-0.04(-0.31%)
Apr 04, 2012	13.86	13.86	13.56	13.64	31,729,398	-0.34(-2.46%)
Apr 03, 2012	13.91	14.08	13.86	13.99	30,799,346	+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.