Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	16.04	16.27	15.82	16.20	31,529,540	+0.47(+3.02%)
Jun 28, 2012	15.85	15.91	15.50	15.73	38,434,524	-0.58(-3.57%)
Jun 27, 2012	16.44	16.55	16.22	16.31	23,634,424	-0.08(-0.49%)
Jun 26, 2012	16.25	16.55	16.20	16.39	31,757,682	+0.27(+1.66%)
Jun 25, 2012	16.29	16.39	16.00	16.13	23,271,238	-0.38(-2.32%)
Jun 22, 2012	16.20	16.53	16.15	16.51	55,049,812	+0.37(+2.32%)
Jun 21, 2012	16.60	16.66	16.07	16.14	34,020,272	-0.43(-2.61%)
Jun 20, 2012	16.76	16.79	16.47	16.57	30,114,858	-0.21(-1.26%)
Jun 19, 2012	16.45	16.95	16.26	16.78	48,651,800	+0.39(+2.38%)
Jun 18, 2012	15.70	16.47	15.66	16.39	69,203,016	+0.70(+4.47%)
Jun 15, 2012	15.51	15.73	15.48	15.69	37,868,960	+0.21(+1.35%)
Jun 14, 2012	15.55	15.58	15.28	15.48	26,142,682	-0.02(-0.10%)
Jun 13, 2012	15.76	15.78	15.38	15.49	35,620,364	-0.29(-1.81%)
Jun 12, 2012	15.82	15.92	15.64	15.78	36,958,332	-0.01(-0.05%)
Jun 11, 2012	15.91	16.05	15.72	15.79	27,534,420	-0.05(-0.29%)
Jun 08, 2012	15.73	16.01	15.56	15.83	22,544,842	+0.06(+0.37%)
Jun 07, 2012	15.98	16.09	15.74	15.78	24,694,860	-0.02(-0.10%)
Jun 06, 2012	15.43	15.80	15.41	15.79	26,299,936	+0.46(+2.97%)
Jun 05, 2012	15.07	15.37	15.01	15.34	25,498,982	+0.23(+1.53%)
Jun 04, 2012	15.03	15.23	14.96	15.11	51,157,000	+0.13(+0.88%)
Jun 01, 2012	14.79	15.06	14.66	14.97	49,094,276	-0.14(-0.94%)
May 31, 2012	15.26	15.31	14.97	15.12	48,261,260	-0.15(-1.01%)
May 30, 2012	15.87	15.88	14.97	15.27	61,082,148	-0.73(-4.58%)
May 29, 2012	15.65	16.07	15.55	16.00	42,775,072	+0.44(+2.83%)
May 25, 2012	15.35	15.64	15.29	15.56	32,682,202	+0.26(+1.71%)
May 24, 2012	15.60	15.68	15.14	15.30	44,334,952	-0.00(-0.02%)
May 23, 2012	15.07	15.32	14.95	15.31	25,896,250	+0.18(+1.17%)
May 22, 2012	15.25	15.43	15.04	15.13	23,546,726	-0.11(-0.73%)
May 21, 2012	14.85	15.37	14.81	15.24	27,039,404	+0.44(+3.00%)
May 18, 2012	15.08	15.21	14.74	14.80	41,873,904	-0.26(-1.72%)
May 17, 2012	15.34	15.51	15.06	15.06	27,488,456	-0.32(-2.08%)
May 16, 2012	15.53	15.70	15.33	15.38	29,707,456	-0.07(-0.47%)
May 15, 2012	15.53	15.65	15.37	15.45	25,103,276	-0.08(-0.50%)
May 14, 2012	15.60	15.68	15.39	15.53	29,222,558	-0.19(-1.20%)
May 11, 2012	15.82	15.93	15.70	15.71	31,501,434	-0.18(-1.14%)
May 10, 2012	15.78	15.97	15.73	15.90	45,944,880	+0.25(+1.60%)
May 09, 2012	15.36	15.75	15.30	15.65	42,455,644	+0.14(+0.92%)
May 08, 2012	15.39	15.54	15.15	15.50	28,693,652	+0.05(+0.30%)
May 07, 2012	15.12	15.57	15.04	15.46	30,292,570	+0.24(+1.60%)
May 04, 2012	15.41	15.43	15.17	15.21	27,166,158	-0.36(-2.33%)
May 03, 2012	15.83	15.87	15.43	15.58	26,090,500	-0.30(-1.90%)
May 02, 2012	15.64	15.91	15.56	15.88	22,553,126	+0.16(+1.01%)
May 01, 2012	15.70	15.97	15.70	15.72	31,479,316	-0.10(-0.66%)
Apr 30, 2012	15.95	16.19	15.77	15.82	47,337,284	-0.08(-0.51%)
Apr 27, 2012	16.02	16.04	15.69	15.90	27,756,310	+0.07(+0.44%)
Apr 26, 2012	15.51	15.91	15.43	15.83	48,532,812	+0.46(+2.99%)
Apr 25, 2012	15.28	15.60	15.12	15.38	27,233,930	+0.22(+1.43%)
Apr 24, 2012	15.25	15.43	15.07	15.16	29,909,182	-0.14(-0.88%)
Apr 23, 2012	15.19	15.39	15.16	15.29	41,323,716	-0.25(-1.59%)
Apr 20, 2012	15.66	15.77	15.53	15.54	42,548,724	-0.13(-0.81%)
Apr 19, 2012	15.09	16.14	15.06	15.67	157,094,720	+1.83(+13.24%)
Apr 18, 2012	13.94	13.99	13.69	13.84	30,904,820	-0.08(-0.58%)
Apr 17, 2012	13.79	14.01	13.78	13.92	22,161,360	+0.22(+1.63%)
Apr 16, 2012	13.99	14.03	13.67	13.69	23,973,054	-0.24(-1.72%)
Apr 13, 2012	14.01	14.08	13.89	13.93	18,735,442	-0.13(-0.93%)
Apr 12, 2012	13.85	14.16	13.84	14.06	17,984,362	+0.27(+1.96%)
Apr 11, 2012	13.82	13.95	13.75	13.79	20,103,832	+0.11(+0.82%)
Apr 10, 2012	13.94	14.14	13.62	13.68	30,420,254	-0.32(-2.29%)
Apr 09, 2012	13.71	14.07	13.67	14.00	27,790,728	+0.26(+1.91%)
Apr 05, 2012	13.71	13.84	13.64	13.74	21,368,240	-0.04(-0.31%)
Apr 04, 2012	14.00	14.00	13.69	13.78	31,413,214	-0.35(-2.46%)
Apr 03, 2012	14.05	14.22	14.00	14.13	30,492,430	+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.