Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	11.23	11.42	11.19	11.42	72,286,880	+0.35(+3.18%)
Jun 28, 2012	11.20	11.23	10.94	11.07	59,894,720	-0.22(-1.91%)
Jun 27, 2012	11.25	11.38	11.16	11.28	55,984,020	+0.00(+0.00%)
Jun 26, 2012	11.07	11.32	11.07	11.28	75,076,800	+0.28(+2.52%)
Jun 25, 2012	11.02	11.08	10.90	11.00	47,645,300	-0.10(-0.94%)
Jun 22, 2012	11.09	11.13	10.97	11.11	43,761,260	+0.08(+0.72%)
Jun 21, 2012	11.19	11.30	11.03	11.03	56,858,600	-0.12(-1.10%)
Jun 20, 2012	11.23	11.24	11.04	11.15	48,886,640	-0.05(-0.45%)
Jun 19, 2012	11.16	11.26	11.08	11.20	54,330,380	+0.07(+0.62%)
Jun 18, 2012	10.86	11.19	10.84	11.13	67,390,920	+0.22(+1.97%)
Jun 15, 2012	10.76	10.97	10.72	10.92	75,760,096	+0.20(+1.82%)
Jun 14, 2012	10.76	10.82	10.63	10.72	61,217,460	-0.01(-0.13%)
Jun 13, 2012	10.78	10.87	10.68	10.74	46,520,580	-0.08(-0.78%)
Jun 12, 2012	10.88	10.90	10.73	10.82	56,665,100	-0.00(-0.04%)
Jun 11, 2012	10.87	11.04	10.76	10.82	74,981,696	-0.10(-0.91%)
Jun 08, 2012	10.93	10.97	10.83	10.92	57,538,080	-0.02(-0.15%)
Jun 07, 2012	10.98	11.07	10.91	10.94	70,076,320	+0.06(+0.53%)
Jun 06, 2012	10.73	10.92	10.73	10.88	54,200,480	+0.22(+2.08%)
Jun 05, 2012	10.69	10.84	10.56	10.66	70,877,816	-0.07(-0.63%)
Jun 04, 2012	10.37	10.77	10.32	10.73	85,991,416	+0.32(+3.05%)
Jun 01, 2012	10.42	10.56	10.37	10.41	79,028,360	-0.23(-2.20%)
May 31, 2012	10.47	10.69	10.36	10.65	98,875,400	+0.18(+1.76%)
May 30, 2012	10.61	10.65	10.39	10.46	81,563,616	-0.28(-2.57%)
May 29, 2012	10.71	10.83	10.61	10.74	53,867,760	+0.09(+0.87%)
May 25, 2012	10.75	10.80	10.61	10.64	43,427,280	-0.12(-1.09%)
May 24, 2012	10.85	10.88	10.63	10.76	62,821,920	-0.10(-0.94%)
May 23, 2012	10.74	10.88	10.56	10.86	84,813,760	+0.10(+0.91%)
May 22, 2012	10.92	10.94	10.70	10.77	74,660,880	-0.14(-1.27%)
May 21, 2012	10.70	11.00	10.64	10.91	71,594,416	+0.21(+1.99%)
May 18, 2012	10.97	10.98	10.64	10.69	104,670,440	-0.23(-2.07%)
May 17, 2012	11.25	11.30	10.90	10.92	90,091,976	-0.29(-2.54%)
May 16, 2012	11.25	11.40	11.12	11.20	105,231,120	-0.02(-0.15%)
May 15, 2012	11.32	11.53	11.15	11.22	114,270,160	+0.07(+0.65%)
May 14, 2012	11.28	11.36	11.13	11.15	61,931,880	-0.24(-2.09%)
May 11, 2012	11.30	11.53	11.29	11.38	83,910,816	+0.05(+0.44%)
May 10, 2012	11.20	11.45	11.10	11.33	92,925,936	+0.19(+1.66%)
May 09, 2012	11.03	11.29	11.01	11.15	74,239,416	-0.05(-0.41%)
May 08, 2012	11.16	11.27	10.91	11.20	90,446,976	-0.06(-0.56%)
May 07, 2012	11.12	11.34	11.11	11.26	66,265,040	+0.06(+0.52%)
May 04, 2012	11.39	11.49	11.19	11.20	91,757,856	-0.27(-2.38%)
May 03, 2012	11.49	11.63	11.40	11.47	81,107,256	-0.04(-0.35%)
May 02, 2012	11.39	11.57	11.37	11.51	91,866,176	+0.01(+0.09%)
May 01, 2012	11.47	11.65	11.42	11.50	135,087,264	-0.09(-0.80%)
Apr 30, 2012	11.20	11.69	11.15	11.60	195,135,696	+0.25(+2.23%)
Apr 27, 2012	11.24	11.43	11.01	11.34	442,246,560	+1.54(+15.75%)
Apr 26, 2012	9.678	9.818	9.651	9.800	200,645,840	+0.08(+0.81%)
Apr 25, 2012	9.584	9.740	9.580	9.721	79,099,896	+0.20(+2.15%)
Apr 24, 2012	9.434	9.535	9.325	9.517	67,515,760	+0.10(+1.11%)
Apr 23, 2012	9.450	9.450	9.275	9.412	69,619,120	-0.09(-0.92%)
Apr 20, 2012	9.617	9.674	9.490	9.499	64,874,900	-0.06(-0.59%)
Apr 19, 2012	9.646	9.727	9.488	9.555	80,047,736	+0.00(+0.02%)
Apr 18, 2012	9.441	9.672	9.437	9.553	80,036,896	+0.13(+1.42%)
Apr 17, 2012	9.361	9.502	9.344	9.419	56,583,700	+0.14(+1.56%)
Apr 16, 2012	9.450	9.473	9.182	9.275	80,885,416	-0.15(-1.57%)
Apr 13, 2012	9.495	9.497	9.313	9.423	68,644,056	-0.11(-1.17%)
Apr 12, 2012	9.403	9.613	9.284	9.534	80,548,496	+0.14(+1.45%)
Apr 11, 2012	9.482	9.598	9.339	9.399	86,754,160	+0.05(+0.53%)
Apr 10, 2012	9.637	9.676	9.329	9.349	89,098,320	-0.24(-2.55%)
Apr 09, 2012	9.601	9.710	9.525	9.594	62,716,200	-0.13(-1.30%)
Apr 05, 2012	9.678	9.802	9.678	9.720	64,228,880	+0.02(+0.21%)
Apr 04, 2012	9.848	9.884	9.618	9.700	109,133,656	-0.28(-2.84%)
Apr 03, 2012	9.912	10.12	9.875	9.983	100,017,400	+0.08(+0.81%)

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.