Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	11.60	11.86	11.55	11.86	73,782,320	+0.48(+4.19%)
Jun 28, 2012	11.49	11.49	11.20	11.38	81,924,704	-0.17(-1.49%)
Jun 27, 2012	11.65	11.71	11.49	11.56	62,983,436	-0.06(-0.51%)
Jun 26, 2012	11.72	11.73	11.50	11.61	46,142,144	-0.08(-0.71%)
Jun 25, 2012	11.75	11.76	11.59	11.70	48,095,112	-0.13(-1.14%)
Jun 22, 2012	11.73	11.87	11.71	11.83	67,308,768	+0.14(+1.21%)
Jun 21, 2012	12.09	12.12	11.65	11.69	63,882,864	-0.40(-3.34%)
Jun 20, 2012	12.00	12.18	11.95	12.09	66,944,792	+0.23(+1.92%)
Jun 19, 2012	11.94	11.99	11.82	11.87	60,558,512	+0.03(+0.23%)
Jun 18, 2012	11.80	11.91	11.76	11.84	51,254,060	+0.03(+0.23%)
Jun 15, 2012	11.72	11.86	11.69	11.81	61,693,228	+0.12(+1.06%)
Jun 14, 2012	11.52	11.77	11.47	11.69	57,303,500	+0.18(+1.59%)
Jun 13, 2012	11.56	11.64	11.44	11.50	56,607,796	-0.09(-0.80%)
Jun 12, 2012	11.44	11.63	11.40	11.60	47,347,056	+0.22(+1.91%)
Jun 11, 2012	11.65	11.66	11.36	11.38	45,071,812	-0.18(-1.52%)
Jun 08, 2012	11.44	11.59	11.39	11.56	43,107,568	+0.10(+0.90%)
Jun 07, 2012	11.66	11.69	11.42	11.45	49,617,104	-0.07(-0.63%)
Jun 06, 2012	11.25	11.53	11.21	11.52	48,099,124	+0.39(+3.50%)
Jun 05, 2012	11.09	11.24	11.04	11.13	50,164,248	+0.01(+0.06%)
Jun 04, 2012	11.04	11.14	11.00	11.13	43,061,756	+0.10(+0.94%)
Jun 01, 2012	11.11	11.15	11.01	11.02	70,210,360	-0.26(-2.27%)
May 31, 2012	11.30	11.41	11.23	11.28	75,242,480	-0.04(-0.37%)
May 30, 2012	11.37	11.38	11.29	11.32	52,828,468	-0.14(-1.21%)
May 29, 2012	11.40	11.49	11.32	11.46	53,701,732	+0.18(+1.59%)
May 25, 2012	11.37	11.44	11.27	11.28	60,583,860	-0.04(-0.37%)
May 24, 2012	11.53	11.53	11.29	11.32	76,137,680	-0.21(-1.80%)
May 23, 2012	11.44	11.58	11.35	11.53	61,467,020	-0.03(-0.24%)
May 22, 2012	11.51	11.62	11.48	11.56	62,278,740	+0.04(+0.36%)
May 21, 2012	11.40	11.53	11.31	11.51	54,479,144	+0.14(+1.21%)
May 18, 2012	11.47	11.49	11.31	11.38	83,281,480	-0.06(-0.48%)
May 17, 2012	11.53	11.60	11.43	11.43	60,246,292	-0.10(-0.84%)
May 16, 2012	11.62	11.67	11.47	11.53	83,674,576	+0.10(+0.91%)
May 15, 2012	11.56	11.58	11.40	11.42	95,755,208	-0.11(-0.99%)
May 14, 2012	11.33	11.62	11.31	11.54	83,245,584	+0.14(+1.21%)
May 11, 2012	11.58	11.73	11.40	11.40	108,898,448	-0.21(-1.81%)
May 10, 2012	11.86	11.96	11.58	11.61	287,199,648	-1.36(-10.49%)
May 09, 2012	12.83	13.05	12.76	12.97	112,448,712	+0.05(+0.37%)
May 08, 2012	13.05	13.05	12.86	12.92	75,655,992	-0.26(-1.94%)
May 07, 2012	13.14	13.30	13.12	13.18	49,337,380	-0.03(-0.21%)
May 04, 2012	13.48	13.49	13.14	13.21	60,428,156	-0.41(-3.04%)
May 03, 2012	13.76	13.78	13.57	13.62	42,893,260	-0.08(-0.60%)
May 02, 2012	13.75	13.77	13.56	13.70	46,573,480	-0.10(-0.70%)
May 01, 2012	13.89	13.92	13.80	13.80	45,984,748	-0.12(-0.87%)
Apr 30, 2012	13.71	13.93	13.69	13.92	52,708,104	+0.12(+0.88%)
Apr 27, 2012	13.57	13.83	13.52	13.80	68,780,920	+0.26(+1.94%)
Apr 26, 2012	13.45	13.59	13.38	13.54	62,310,720	+0.08(+0.56%)
Apr 25, 2012	13.53	13.60	13.31	13.46	70,164,040	+0.05(+0.36%)
Apr 24, 2012	13.65	13.71	13.36	13.41	97,749,160	-0.18(-1.32%)
Apr 23, 2012	13.65	13.66	13.52	13.59	39,679,568	-0.16(-1.16%)
Apr 20, 2012	13.77	13.84	13.70	13.75	49,601,984	+0.00(+0.03%)
Apr 19, 2012	13.83	14.03	13.66	13.75	50,070,772	-0.11(-0.77%)
Apr 18, 2012	13.78	13.92	13.73	13.86	39,891,680	-0.01(-0.10%)
Apr 17, 2012	13.68	13.92	13.64	13.87	41,654,748	+0.25(+1.80%)
Apr 16, 2012	13.76	13.79	13.52	13.62	51,035,900	-0.09(-0.63%)
Apr 13, 2012	13.83	13.84	13.67	13.71	40,409,984	-0.15(-1.05%)
Apr 12, 2012	13.88	14.01	13.80	13.86	46,388,256	+0.03(+0.22%)
Apr 11, 2012	13.59	13.84	13.55	13.82	58,796,112	+0.32(+2.38%)
Apr 10, 2012	13.77	13.88	13.48	13.50	65,002,040	-0.28(-2.05%)
Apr 09, 2012	13.79	13.92	13.72	13.79	38,245,240	-0.18(-1.29%)
Apr 05, 2012	13.94	14.07	13.86	13.97	44,320,512	-0.10(-0.69%)
Apr 04, 2012	14.26	14.35	13.99	14.06	63,482,888	-0.32(-2.21%)
Apr 03, 2012	14.58	14.64	14.25	14.38	92,812,232	-0.20(-1.37%)

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.