Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	10.93	11.04	10.63	11.03	42,610,088	+0.54(+5.19%)
Jun 28, 2012	10.30	10.53	10.25	10.48	28,559,372	-0.03(-0.29%)
Jun 27, 2012	10.26	10.59	10.14	10.51	24,027,500	+0.30(+2.96%)
Jun 26, 2012	10.05	10.38	10.05	10.21	34,504,204	+0.02(+0.22%)
Jun 25, 2012	10.44	10.44	10.10	10.19	42,027,352	-0.50(-4.67%)
Jun 22, 2012	10.85	10.90	10.54	10.69	58,583,832	+0.14(+1.29%)
Jun 21, 2012	10.78	10.91	10.48	10.55	46,248,176	-0.18(-1.69%)
Jun 20, 2012	10.82	10.93	10.58	10.73	37,608,928	-0.05(-0.42%)
Jun 19, 2012	10.60	10.96	10.52	10.78	39,976,284	+0.33(+3.18%)
Jun 18, 2012	10.66	10.83	10.42	10.45	38,005,848	-0.36(-3.36%)
Jun 15, 2012	10.57	10.81	10.35	10.81	38,142,688	+0.28(+2.66%)
Jun 14, 2012	10.32	10.59	10.24	10.53	26,865,618	+0.21(+2.05%)
Jun 13, 2012	10.42	10.67	10.24	10.32	30,899,908	-0.21(-2.01%)
Jun 12, 2012	10.22	10.57	10.11	10.53	35,704,568	+0.42(+4.19%)
Jun 11, 2012	10.63	10.75	10.08	10.11	31,171,814	-0.26(-2.48%)
Jun 08, 2012	10.07	10.40	9.939	10.36	27,007,052	+0.23(+2.24%)
Jun 07, 2012	10.75	10.79	10.12	10.14	56,632,176	-0.40(-3.80%)
Jun 06, 2012	9.947	10.57	9.864	10.54	51,657,864	+0.82(+8.40%)
Jun 05, 2012	9.297	9.788	9.289	9.720	33,397,920	+0.38(+4.05%)
Jun 04, 2012	9.644	9.675	9.266	9.342	31,379,632	-0.28(-2.91%)
Jun 01, 2012	9.803	9.841	9.546	9.622	42,005,860	-0.48(-4.72%)
May 31, 2012	9.916	10.19	9.750	10.10	38,418,956	+0.20(+2.06%)
May 30, 2012	10.06	10.10	9.879	9.894	32,830,790	-0.42(-4.03%)
May 29, 2012	10.14	10.32	10.03	10.31	24,587,954	+0.29(+2.94%)
May 25, 2012	9.992	10.14	9.954	10.01	22,010,952	-0.05(-0.45%)
May 24, 2012	10.17	10.19	9.916	10.06	34,680,152	-0.05(-0.45%)
May 23, 2012	9.871	10.17	9.682	10.11	62,238,076	+0.05(+0.45%)
May 22, 2012	10.06	10.51	9.984	10.06	47,624,404	+0.09(+0.91%)
May 21, 2012	9.916	10.16	9.871	9.969	42,858,732	-0.12(-1.20%)
May 18, 2012	10.45	10.45	10.000	10.09	49,884,608	-0.08(-0.82%)
May 17, 2012	10.29	10.53	10.08	10.17	49,211,324	-0.06(-0.59%)
May 16, 2012	10.82	10.88	10.23	10.23	53,785,000	-0.45(-4.24%)
May 15, 2012	10.89	11.00	10.63	10.69	44,768,040	-0.12(-1.12%)
May 14, 2012	11.03	11.13	10.77	10.81	44,719,424	-0.49(-4.35%)
May 11, 2012	11.35	11.51	11.11	11.30	74,415,704	-0.49(-4.17%)
May 10, 2012	12.02	12.06	11.72	11.79	31,183,232	+0.08(+0.71%)
May 09, 2012	11.66	11.93	11.60	11.71	43,896,044	-0.26(-2.21%)
May 08, 2012	12.01	12.16	11.75	11.97	46,061,572	-0.23(-1.92%)
May 07, 2012	11.98	12.29	11.96	12.21	24,195,096	+0.11(+0.94%)
May 04, 2012	12.17	12.21	12.02	12.09	41,295,716	-0.17(-1.42%)
May 03, 2012	12.83	12.86	12.24	12.27	62,115,160	-0.54(-4.25%)
May 02, 2012	13.07	13.09	12.77	12.81	27,811,816	-0.41(-3.09%)
May 01, 2012	13.02	13.36	12.92	13.22	27,284,502	+0.16(+1.22%)
Apr 30, 2012	12.71	13.17	12.67	13.06	35,062,420	+0.25(+1.95%)
Apr 27, 2012	13.06	13.10	12.71	12.81	43,367,328	-0.20(-1.51%)
Apr 26, 2012	12.74	13.12	12.71	13.01	30,043,780	+0.09(+0.70%)
Apr 25, 2012	13.26	13.32	12.73	12.92	40,053,888	-0.20(-1.49%)
Apr 24, 2012	12.84	13.12	12.62	13.11	35,657,052	+0.32(+2.47%)
Apr 23, 2012	12.74	12.92	12.53	12.80	38,407,004	-0.38(-2.86%)
Apr 20, 2012	13.66	13.66	13.14	13.17	35,792,752	-0.44(-3.26%)
Apr 19, 2012	13.96	13.97	13.39	13.62	66,061,660	+0.31(+2.32%)
Apr 18, 2012	13.23	13.49	13.19	13.31	34,186,536	-0.14(-1.06%)
Apr 17, 2012	13.46	13.59	13.35	13.45	32,415,450	+0.26(+2.00%)
Apr 16, 2012	13.27	13.41	12.98	13.19	30,506,004	+0.17(+1.27%)
Apr 13, 2012	13.65	13.65	13.01	13.02	40,598,660	-0.71(-5.16%)
Apr 12, 2012	13.28	13.75	13.19	13.73	30,051,422	+0.54(+4.06%)
Apr 11, 2012	13.47	13.57	13.13	13.20	32,326,028	+0.15(+1.16%)
Apr 10, 2012	13.69	13.74	13.01	13.05	45,900,732	-0.50(-3.73%)
Apr 09, 2012	13.54	13.69	13.41	13.55	24,749,686	-0.31(-2.23%)
Apr 05, 2012	14.00	14.22	13.81	13.86	26,392,966	-0.23(-1.61%)
Apr 04, 2012	14.27	14.39	14.02	14.09	29,460,616	-0.51(-3.51%)
Apr 03, 2012	14.85	14.94	14.47	14.60	28,258,920	-0.33(-2.22%)

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.