Comcast Corp (NQ: CMCSA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.69	16.69	16.39	16.40	35,525,176	-0.32(-1.92%)
May 30, 2013	16.71	16.84	16.70	16.72	0	+0.07(+0.39%)
May 29, 2013	17.05	17.06	16.65	16.65	42,313,292	-0.42(-2.46%)
May 28, 2013	17.25	17.34	16.95	17.07	19,659,546	-0.05(-0.31%)
May 24, 2013	16.91	17.13	16.87	17.13	0	+0.05(+0.31%)
May 23, 2013	16.98	17.09	16.89	17.07	26,364,124	+0.02(+0.10%)
May 22, 2013	17.12	17.41	16.96	17.06	28,730,602	-0.18(-1.07%)
May 21, 2013	16.99	17.31	16.96	17.24	0	+0.29(+1.71%)
May 20, 2013	17.34	17.38	16.87	16.95	0	-0.46(-2.63%)
May 17, 2013	17.62	17.63	17.22	17.41	0	-0.09(-0.54%)
May 16, 2013	17.76	17.85	17.45	17.50	21,756,972	-0.35(-1.96%)
May 15, 2013	17.74	17.86	17.55	17.85	0	+0.22(+1.25%)
May 13, 2013	17.59	17.64	17.38	17.63	0	+0.04(+0.26%)
May 10, 2013	17.59	17.70	17.52	17.59	0	+0.05(+0.28%)
May 09, 2013	17.62	17.67	17.45	17.54	0	-0.13(-0.73%)
May 08, 2013	17.53	17.70	17.52	17.67	17,590,880	+0.09(+0.52%)
May 07, 2013	17.54	17.66	17.49	17.58	0	+0.11(+0.63%)
May 06, 2013	17.33	17.49	17.28	17.47	0	+0.10(+0.56%)
May 03, 2013	17.20	17.43	17.20	17.37	0	+0.18(+1.02%)
May 02, 2013	17.03	17.23	17.00	17.19	19,040,434	+0.10(+0.60%)
May 01, 2013	17.14	17.34	17.01	17.09	0	+0.23(+1.36%)
Apr 30, 2013	17.01	17.02	16.79	16.86	21,745,428	-0.08(-0.46%)
Apr 29, 2013	16.99	17.02	16.85	16.94	20,518,636	+0.05(+0.29%)
Apr 26, 2013	16.66	16.95	16.60	16.89	33,703,792	+0.25(+1.52%)
Apr 25, 2013	16.63	16.75	16.58	16.64	29,415,722	+0.03(+0.20%)
Apr 24, 2013	16.76	16.85	16.55	16.60	0	-0.09(-0.56%)
Apr 23, 2013	16.65	16.71	16.44	16.70	29,287,668	+0.18(+1.06%)
Apr 22, 2013	16.53	16.58	16.43	16.52	33,681,376	-0.04(-0.22%)
Apr 19, 2013	16.27	16.58	16.19	16.56	35,871,380	+0.23(+1.43%)
Apr 18, 2013	16.62	16.64	16.31	16.33	39,628,620	-0.26(-1.54%)
Apr 17, 2013	16.79	16.85	16.55	16.58	44,157,520	-0.32(-1.92%)
Apr 16, 2013	16.93	17.00	16.84	16.91	40,246,104	+0.11(+0.63%)
Apr 15, 2013	17.09	17.09	16.78	16.80	33,176,028	-0.35(-2.02%)
Apr 12, 2013	17.09	17.20	17.05	17.15	41,565,316	+0.08(+0.45%)
Apr 11, 2013	17.07	17.13	17.00	17.07	32,384,188	+0.08(+0.47%)
Apr 10, 2013	16.85	17.06	16.82	16.99	32,427,976	+0.14(+0.81%)
Apr 09, 2013	17.00	17.07	16.71	16.85	28,353,730	-0.14(-0.84%)
Apr 08, 2013	16.98	17.03	16.85	17.00	23,326,190	+0.03(+0.17%)
Apr 05, 2013	16.90	17.00	16.71	16.97	34,230,288	-0.23(-1.33%)
Apr 04, 2013	17.06	17.27	17.00	17.20	19,021,908	+0.12(+0.72%)
Apr 03, 2013	17.26	17.40	16.96	17.07	31,614,250	-0.19(-1.13%)
Apr 02, 2013	16.92	17.29	16.91	17.27	35,559,076	+0.37(+2.21%)
Apr 01, 2013	16.93	17.17	16.77	16.89	24,589,122	-0.21(-1.20%)
Mar 28, 2013	16.97	17.11	16.91	17.10	33,367,432	+0.09(+0.55%)
Mar 27, 2013	16.82	17.01	16.76	17.01	27,411,882	+0.11(+0.68%)
Mar 26, 2013	17.07	17.11	16.83	16.89	31,830,318	-0.10(-0.59%)
Mar 25, 2013	16.87	17.03	16.81	16.99	53,629,664	+0.20(+1.20%)
Mar 22, 2013	16.55	16.79	16.50	16.79	23,556,482	+0.33(+2.03%)
Mar 21, 2013	16.61	16.66	16.36	16.46	29,505,394	-0.24(-1.42%)
Mar 20, 2013	16.50	16.74	16.48	16.69	31,057,346	+0.35(+2.12%)
Mar 19, 2013	16.43	16.47	16.10	16.35	39,866,384	-0.10(-0.59%)
Mar 18, 2013	16.39	16.50	16.23	16.44	31,982,462	-0.14(-0.84%)
Mar 15, 2013	16.65	16.80	16.53	16.58	43,332,172	-0.18(-1.09%)
Mar 14, 2013	16.61	16.80	16.52	16.77	34,834,692	+0.23(+1.40%)
Mar 13, 2013	16.61	16.63	16.43	16.53	21,265,804	-0.05(-0.32%)
Mar 12, 2013	16.73	16.73	16.50	16.59	35,372,356	-0.17(-1.01%)
Mar 11, 2013	16.63	16.76	16.59	16.75	20,774,770	+0.05(+0.33%)
Mar 08, 2013	16.64	16.77	16.49	16.70	27,966,924	+0.15(+0.94%)
Mar 07, 2013	16.63	16.70	16.54	16.55	16,385,536	-0.09(-0.56%)
Mar 06, 2013	16.76	16.83	16.59	16.64	19,228,038	-0.04(-0.24%)
Mar 05, 2013	16.58	16.72	16.55	16.68	30,330,292	+0.23(+1.41%)
Mar 04, 2013	16.24	16.49	16.14	16.45	24,000,324	+0.14(+0.87%)
Mar 01, 2013	16.18	16.31	16.07	16.30	30,042,606	+0.10(+0.60%)
Feb 28, 2013	16.41	16.41	16.21	16.21	30,316,546	-0.15(-0.90%)
Feb 27, 2013	16.20	16.43	16.07	16.35	22,901,434	+0.19(+1.16%)
Feb 26, 2013	16.10	16.20	16.07	16.17	31,474,780	+0.11(+0.71%)
Feb 25, 2013	16.32	16.42	16.02	16.05	44,303,996	-0.20(-1.25%)
Feb 22, 2013	16.22	16.33	16.14	16.26	34,992,132	-0.07(-0.42%)
Feb 21, 2013	16.59	16.63	16.28	16.33	32,058,636	-0.35(-2.12%)
Feb 20, 2013	16.91	17.00	16.67	16.68	38,368,336	-0.20(-1.21%)
Feb 19, 2013	16.81	16.93	16.78	16.88	41,958,884	+0.09(+0.51%)
Feb 15, 2013	16.40	16.80	16.40	16.80	48,989,088	+0.37(+2.23%)
Feb 14, 2013	16.45	16.57	16.25	16.43	53,555,116	+0.09(+0.52%)
Feb 13, 2013	17.05	17.11	16.23	16.35	140,109,536	+0.47(+2.98%)
Feb 12, 2013	15.72	15.90	15.60	15.87	42,480,176	+0.13(+0.85%)
Feb 11, 2013	15.78	15.79	15.64	15.74	18,028,314	-0.04(-0.28%)
Feb 08, 2013	15.76	15.84	15.70	15.78	37,792,872	+0.05(+0.34%)
Feb 07, 2013	15.75	15.78	15.51	15.73	31,993,282	-0.04(-0.28%)
Feb 06, 2013	15.93	15.95	15.72	15.78	28,233,392	+0.22(+1.41%)
Feb 04, 2013	15.66	15.69	15.40	15.56	39,702,320	-0.17(-1.06%)
Feb 01, 2013	15.64	15.73	15.53	15.72	37,695,504	+0.21(+1.37%)
Jan 31, 2013	15.68	15.86	15.43	15.51	61,416,368	-0.39(-2.43%)
Jan 30, 2013	16.00	16.02	15.83	15.90	36,920,200	-0.03(-0.20%)
Jan 29, 2013	16.13	16.13	15.86	15.93	36,575,908	-0.19(-1.16%)
Jan 28, 2013	16.25	16.26	16.09	16.12	23,980,174	-0.08(-0.48%)
Jan 25, 2013	16.26	16.26	16.09	16.19	25,522,022	+0.07(+0.45%)
Jan 24, 2013	16.38	16.39	16.12	16.12	30,981,778	-0.17(-1.05%)
Jan 23, 2013	16.25	16.34	16.21	16.29	23,421,430	+0.08(+0.48%)
Jan 22, 2013	16.37	16.39	16.13	16.22	33,247,754	-0.19(-1.13%)
Jan 18, 2013	16.26	16.41	16.19	16.40	28,900,822	+0.13(+0.79%)
Jan 17, 2013	16.02	16.31	15.97	16.27	27,259,796	+0.31(+1.97%)
Jan 16, 2013	15.91	16.00	15.88	15.96	21,738,588	-0.01(-0.05%)
Jan 15, 2013	15.83	15.97	15.77	15.97	30,546,630	+0.11(+0.72%)
Jan 14, 2013	15.68	15.86	15.67	15.85	21,179,892	+0.19(+1.20%)
Jan 11, 2013	15.64	15.71	15.59	15.67	17,131,214	-0.02(-0.10%)
Jan 10, 2013	15.74	15.79	15.58	15.68	25,773,252	+0.03(+0.21%)
Jan 09, 2013	15.58	15.70	15.53	15.65	24,094,420	+0.11(+0.68%)
Jan 08, 2013	15.36	15.54	15.16	15.54	41,135,872	+0.11(+0.69%)
Jan 07, 2013	15.42	15.49	15.34	15.44	23,365,274	-0.07(-0.45%)
Jan 04, 2013	15.56	15.60	15.44	15.51	23,366,578	-0.01(-0.05%)
Jan 03, 2013	15.68	15.71	15.47	15.51	27,997,520	-0.18(-1.12%)
Jan 02, 2013	15.67	15.69	15.22	15.69	43,266,844	+0.47(+3.11%)
Dec 31, 2012	14.83	15.23	14.79	15.22	32,873,442	+0.33(+2.24%)
Dec 28, 2012	14.94	15.07	14.88	14.88	18,627,932	-0.15(-1.00%)
Dec 27, 2012	15.17	15.18	14.79	15.03	33,101,916	-0.13(-0.83%)
Dec 26, 2012	15.15	15.20	15.00	15.16	21,311,976	-0.02(-0.16%)
Dec 24, 2012	15.08	15.22	15.08	15.18	8,366,906	+0.05(+0.35%)
Dec 21, 2012	15.29	15.31	15.04	15.13	64,364,784	-0.35(-2.26%)
Dec 20, 2012	15.46	15.53	15.38	15.48	28,386,652	+0.03(+0.21%)
Dec 19, 2012	15.47	15.52	15.40	15.45	33,587,232	-0.02(-0.11%)
Dec 18, 2012	15.33	15.50	15.15	15.46	33,992,048	+0.21(+1.37%)
Dec 17, 2012	14.92	15.27	14.84	15.25	36,981,532	+0.40(+2.72%)
Dec 14, 2012	14.98	15.00	14.81	14.85	30,344,940	-0.16(-1.08%)
Dec 13, 2012	15.21	15.26	14.91	15.01	26,237,918	-0.20(-1.28%)
Dec 12, 2012	15.26	15.35	15.17	15.21	24,326,226	+0.01(+0.05%)
Dec 11, 2012	15.23	15.26	15.13	15.20	28,815,864	+0.06(+0.40%)
Dec 10, 2012	15.02	15.26	15.00	15.14	22,728,170	+0.09(+0.59%)
Dec 07, 2012	15.14	15.17	14.96	15.05	29,108,700	-0.05(-0.30%)
Dec 06, 2012	15.00	15.13	14.96	15.09	20,329,344	+0.11(+0.71%)
Dec 05, 2012	15.12	15.16	14.92	14.99	27,998,182	-0.13(-0.86%)
Dec 04, 2012	15.06	15.14	15.03	15.12	25,347,404	+0.00(+0.01%)
Nov 30, 2012	14.98	15.15	14.94	15.12	28,788,474	+0.14(+0.91%)
Nov 29, 2012	14.92	15.00	14.81	14.98	28,278,392	+0.08(+0.54%)
Nov 28, 2012	14.74	14.92	14.59	14.90	32,660,844	+0.15(+1.02%)
Nov 27, 2012	14.81	14.90	14.73	14.75	21,133,826	-0.14(-0.93%)
Nov 26, 2012	14.91	14.97	14.85	14.89	17,479,928	-0.11(-0.76%)
Nov 23, 2012	14.94	15.00	14.86	15.00	9,010,567	+0.17(+1.15%)
Nov 21, 2012	14.90	14.90	14.74	14.83	14,716,024	-0.03(-0.19%)
Nov 20, 2012	14.61	14.88	14.59	14.86	27,212,404	+0.22(+1.53%)
Nov 19, 2012	14.55	14.64	14.43	14.63	26,314,166	+0.23(+1.58%)
Nov 16, 2012	14.29	14.46	14.20	14.41	39,259,088	+0.13(+0.88%)
Nov 15, 2012	14.39	14.51	14.21	14.28	28,557,436	-0.11(-0.73%)
Nov 14, 2012	14.72	14.72	14.35	14.39	33,398,268	-0.29(-1.97%)
Nov 13, 2012	14.67	14.87	14.53	14.68	30,866,054	-0.02(-0.15%)
Nov 12, 2012	14.68	14.73	14.57	14.70	20,291,166	+0.02(+0.12%)
Nov 09, 2012	14.63	14.76	14.57	14.68	29,815,848	-0.03(-0.22%)
Nov 08, 2012	14.80	14.97	14.71	14.71	28,520,164	-0.15(-1.04%)
Nov 07, 2012	14.96	15.01	14.65	14.87	42,799,152	-0.24(-1.59%)
Nov 06, 2012	15.18	15.24	15.11	15.11	33,541,334	-0.11(-0.69%)
Nov 05, 2012	15.19	15.24	14.92	15.21	32,517,574	-0.07(-0.48%)
Nov 02, 2012	15.36	15.43	15.27	15.29	34,811,484	+0.02(+0.16%)
Nov 01, 2012	15.31	15.42	15.18	15.26	29,715,242	+0.01(+0.07%)
Oct 31, 2012	15.28	15.38	15.09	15.25	39,866,852	-0.01(-0.09%)
Oct 26, 2012	14.89	15.26	15.26	15.26	58,295,396	+0.49(+3.30%)
Oct 25, 2012	14.91	15.00	14.71	14.78	26,799,150	-0.02(-0.16%)
Oct 24, 2012	14.88	14.98	14.77	14.80	31,302,004	-0.00(-0.03%)
Oct 23, 2012	14.86	14.91	14.66	14.81	34,550,628	-0.21(-1.41%)
Oct 19, 2012	15.12	15.24	14.88	15.02	36,356,260	-0.14(-0.91%)
Oct 18, 2012	15.08	15.28	14.99	15.16	34,443,840	+0.07(+0.46%)
Oct 17, 2012	14.96	15.13	14.90	15.09	24,908,098	+0.18(+1.23%)
Oct 16, 2012	14.87	15.00	14.83	14.90	23,973,604	+0.10(+0.66%)
Oct 15, 2012	14.56	14.85	14.53	14.81	29,043,746	+0.26(+1.82%)
Oct 12, 2012	14.34	14.58	14.29	14.54	29,533,258	+0.26(+1.85%)
Oct 11, 2012	14.37	14.45	14.27	14.28	34,487,748	-0.01(-0.09%)
Oct 10, 2012	14.40	14.40	14.20	14.29	41,116,248	-0.07(-0.45%)
Oct 09, 2012	14.65	14.70	14.34	14.35	30,216,402	-0.36(-2.46%)
Oct 08, 2012	14.77	14.82	14.70	14.72	25,144,304	-0.13(-0.90%)
Oct 05, 2012	14.92	15.03	14.82	14.85	20,732,060	+0.02(+0.11%)
Oct 04, 2012	14.81	14.92	14.73	14.83	23,063,236	+0.12(+0.84%)
Oct 03, 2012	14.60	14.82	14.59	14.71	25,568,364	+0.14(+0.99%)
Oct 02, 2012	14.41	14.66	14.41	14.57	30,768,452	+0.19(+1.30%)
Oct 01, 2012	14.61	14.70	14.34	14.38	28,019,616	-0.12(-0.80%)
Sep 28, 2012	14.50	14.57	14.42	14.49	25,465,520	-0.02(-0.11%)
Sep 27, 2012	14.34	14.54	14.31	14.51	31,393,610	+0.27(+1.89%)
Sep 26, 2012	14.56	14.59	14.22	14.24	34,318,900	-0.30(-2.05%)
Sep 25, 2012	14.87	14.96	14.53	14.54	42,507,076	-0.23(-1.58%)
Sep 24, 2012	14.66	14.82	14.61	14.77	25,288,246	+0.08(+0.57%)
Sep 21, 2012	14.65	14.81	14.58	14.69	59,656,640	+0.11(+0.76%)
Sep 20, 2012	14.30	14.59	14.27	14.58	36,318,216	+0.23(+1.61%)
Sep 19, 2012	14.11	14.37	14.08	14.35	42,045,484	+0.22(+1.54%)
Sep 18, 2012	14.16	14.22	14.08	14.13	21,461,896	-0.09(-0.61%)
Sep 17, 2012	14.33	14.36	14.14	14.22	26,082,336	-0.10(-0.68%)
Sep 14, 2012	14.27	14.37	14.21	14.31	31,155,290	+0.02(+0.14%)
Sep 13, 2012	13.99	14.32	13.98	14.29	29,258,702	+0.27(+1.91%)
Sep 12, 2012	13.95	14.05	13.94	14.03	32,595,696	+0.13(+0.93%)
Sep 11, 2012	13.84	13.99	13.80	13.90	17,302,758	+0.04(+0.29%)
Sep 10, 2012	14.01	14.01	13.85	13.86	23,709,000	-0.12(-0.84%)
Sep 07, 2012	14.05	14.09	13.96	13.97	24,719,186	-0.08(-0.55%)
Sep 06, 2012	13.77	14.05	13.75	14.05	33,982,480	+0.38(+2.79%)
Sep 05, 2012	13.58	13.69	13.55	13.67	31,765,370	+0.08(+0.55%)
Sep 04, 2012	13.57	13.67	13.56	13.59	29,212,104	-0.00(-0.01%)
Aug 31, 2012	13.71	13.75	13.56	13.60	29,896,926	-0.04(-0.30%)
Aug 30, 2012	13.70	13.75	13.59	13.64	24,327,228	-0.13(-0.94%)
Aug 29, 2012	13.78	13.85	13.74	13.77	17,131,580	-0.01(-0.06%)
Aug 27, 2012	13.76	13.82	13.72	13.77	21,622,600	+0.01(+0.06%)
Aug 24, 2012	13.73	13.85	13.65	13.77	34,620,792	+0.00(+0.01%)
Aug 23, 2012	13.73	13.79	13.71	13.76	18,974,910	-0.01(-0.07%)
Aug 22, 2012	13.76	13.85	13.75	13.77	27,770,230	-0.03(-0.21%)
Aug 21, 2012	13.75	13.89	13.73	13.80	29,504,748	+0.06(+0.41%)
Aug 20, 2012	13.73	13.83	13.68	13.75	19,789,594	-0.05(-0.35%)
Aug 17, 2012	13.90	13.90	13.74	13.79	26,150,144	-0.05(-0.35%)
Aug 16, 2012	13.93	13.94	13.81	13.84	25,137,664	-0.02(-0.15%)
Aug 15, 2012	13.94	13.96	13.79	13.86	26,166,358	-0.07(-0.48%)
Aug 14, 2012	14.12	14.15	13.92	13.93	30,739,404	-0.08(-0.56%)
Aug 13, 2012	14.05	14.05	13.87	14.01	28,525,830	-0.07(-0.52%)
Aug 10, 2012	14.00	14.09	13.91	14.08	19,475,646	+0.07(+0.52%)
Aug 09, 2012	14.00	14.08	13.93	14.01	28,932,916	+0.02(+0.12%)
Aug 08, 2012	14.00	14.05	13.84	13.99	32,931,498	-0.02(-0.12%)
Aug 07, 2012	14.22	14.26	13.99	14.01	46,096,520	-0.16(-1.12%)
Aug 06, 2012	14.05	14.22	13.95	14.17	30,679,278	+0.13(+0.95%)
Aug 03, 2012	14.01	14.23	13.97	14.03	52,910,968	+0.20(+1.44%)
Aug 02, 2012	13.58	13.97	13.54	13.84	59,006,496	+0.23(+1.70%)
Aug 01, 2012	13.62	13.79	13.58	13.60	54,640,016	+0.41(+3.07%)
Jul 31, 2012	13.06	13.27	13.05	13.20	48,111,516	+0.14(+1.06%)
Jul 30, 2012	13.10	13.20	13.01	13.06	23,912,608	-0.03(-0.23%)
Jul 27, 2012	12.93	13.12	12.87	13.09	37,224,292	+0.28(+2.15%)
Jul 26, 2012	12.94	13.08	12.79	12.82	43,152,700	+0.10(+0.78%)
Jul 25, 2012	12.79	12.80	12.61	12.72	21,347,744	-0.02(-0.13%)
Jul 24, 2012	12.75	12.77	12.59	12.73	33,642,128	+0.01(+0.10%)
Jul 23, 2012	12.83	12.89	12.69	12.72	34,904,304	-0.33(-2.52%)
Jul 20, 2012	13.09	13.15	13.00	13.05	30,537,902	-0.08(-0.62%)
Jul 19, 2012	13.13	13.29	13.05	13.13	27,921,886	-0.00(-0.03%)
Jul 18, 2012	13.08	13.15	12.96	13.13	27,862,972	+0.02(+0.19%)
Jul 17, 2012	12.93	13.14	12.87	13.11	32,947,854	+0.20(+1.57%)
Jul 16, 2012	12.85	12.92	12.79	12.91	24,664,120	-0.02(-0.13%)
Jul 13, 2012	12.62	12.94	12.61	12.92	25,809,640	+0.31(+2.48%)
Jul 12, 2012	12.74	12.76	12.59	12.61	43,776,932	-0.26(-1.99%)
Jul 11, 2012	12.69	12.90	12.68	12.87	34,697,216	+0.15(+1.21%)
Jul 10, 2012	12.78	12.96	12.64	12.71	31,567,514	+0.03(+0.26%)
Jul 09, 2012	12.75	12.78	12.66	12.68	26,280,126	-0.04(-0.29%)
Jul 06, 2012	12.69	12.90	12.65	12.72	25,582,114	-0.04(-0.29%)
Jul 05, 2012	12.94	13.00	12.74	12.75	24,153,262	-0.24(-1.81%)
Jul 03, 2012	13.07	13.14	12.94	12.99	19,806,650	-0.09(-0.70%)
Jul 02, 2012	13.02	13.18	12.96	13.08	28,996,764	+0.12(+0.89%)
Jun 29, 2012	12.79	12.97	12.65	12.96	39,803,604	+0.41(+3.27%)
Jun 28, 2012	12.47	12.57	12.36	12.55	30,390,134	+0.00(+0.00%)
Jun 27, 2012	12.44	12.66	12.42	12.55	34,656,940	+0.19(+1.52%)
Jun 26, 2012	12.28	12.41	12.20	12.37	25,702,204	+0.10(+0.82%)
Jun 25, 2012	12.41	12.42	12.22	12.26	28,683,168	-0.20(-1.64%)
Jun 22, 2012	12.44	12.52	12.36	12.47	45,195,160	+0.06(+0.51%)
Jun 21, 2012	12.67	12.67	12.39	12.41	35,265,296	-0.21(-1.65%)
Jun 20, 2012	12.65	12.69	12.49	12.61	37,985,228	-0.05(-0.38%)
Jun 19, 2012	12.64	12.80	12.56	12.66	33,100,106	+0.06(+0.48%)
Jun 18, 2012	12.58	12.70	12.53	12.60	30,076,450	+0.03(+0.23%)
Jun 15, 2012	12.48	12.61	12.38	12.57	51,959,936	+0.15(+1.24%)
Jun 14, 2012	12.17	12.45	12.16	12.42	38,150,844	+0.30(+2.43%)
Jun 13, 2012	12.29	12.31	12.05	12.12	34,678,948	-0.19(-1.54%)
Jun 12, 2012	12.19	12.32	12.10	12.31	61,756,492	+0.21(+1.70%)
Jun 11, 2012	12.31	12.37	12.09	12.11	29,350,730	-0.13(-1.09%)
Jun 08, 2012	12.06	12.27	12.06	12.24	37,628,564	+0.11(+0.87%)
Jun 07, 2012	12.17	12.25	12.10	12.14	41,749,108	+0.10(+0.86%)
Jun 06, 2012	11.78	12.04	11.74	12.03	32,717,940	+0.29(+2.50%)
Jun 05, 2012	11.69	11.77	11.65	11.74	34,013,364	+0.03(+0.28%)
Jun 04, 2012	11.61	11.75	11.58	11.71	52,526,112	+0.13(+1.12%)

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.