Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	6.013	6.016	5.898	5.932	936,058	+0.03(+0.56%)
Jun 28, 2012	5.947	6.016	5.877	5.898	303,238	-0.08(-1.31%)
Jun 27, 2012	5.868	5.992	5.865	5.977	677,624	+0.13(+2.27%)
Jun 26, 2012	5.838	5.877	5.766	5.844	454,875	+0.04(+0.73%)
Jun 25, 2012	5.799	5.829	5.672	5.802	437,663	-0.03(-0.52%)
Jun 22, 2012	5.986	5.986	5.811	5.832	694,942	-0.08(-1.27%)
Jun 21, 2012	6.001	6.004	5.799	5.907	475,121	-0.10(-1.70%)
Jun 20, 2012	5.889	6.082	5.889	6.010	815,415	+0.15(+2.57%)
Jun 19, 2012	5.718	5.904	5.688	5.859	481,574	+0.19(+3.35%)
Jun 18, 2012	5.829	5.859	5.648	5.669	686,105	-0.17(-2.99%)
Jun 15, 2012	5.959	5.959	5.815	5.844	577,370	+0.00(+0.05%)
Jun 14, 2012	5.856	5.913	5.792	5.841	568,629	+0.02(+0.41%)
Jun 13, 2012	5.916	5.955	5.799	5.817	768,424	-0.18(-3.01%)
Jun 12, 2012	6.025	6.064	5.925	5.998	459,326	+0.05(+0.76%)
Jun 11, 2012	6.170	6.176	5.892	5.953	417,035	-0.04(-0.70%)
Jun 08, 2012	5.971	6.065	5.916	5.995	457,225	+0.09(+1.53%)
Jun 07, 2012	6.073	6.111	5.874	5.904	800,447	-0.01(-0.15%)
Jun 06, 2012	5.784	6.016	5.745	5.913	757,708	+0.21(+3.75%)
Jun 05, 2012	5.570	5.778	5.519	5.700	538,657	+0.16(+2.88%)
Jun 04, 2012	5.694	5.748	5.498	5.540	1,213,792	-0.15(-2.70%)
Jun 01, 2012	5.709	5.859	5.624	5.694	1,095,370	-0.17(-2.98%)
May 31, 2012	5.886	5.936	5.684	5.868	614,373	+0.05(+0.93%)
May 30, 2012	5.980	5.986	5.784	5.814	611,246	-0.19(-3.21%)
May 29, 2012	6.034	6.121	5.922	6.007	908,957	+0.14(+2.47%)
May 25, 2012	5.588	5.895	5.588	5.862	861,441	+0.27(+4.91%)
May 24, 2012	5.666	5.712	5.459	5.588	653,955	-0.04(-0.70%)
May 23, 2012	5.748	5.874	5.437	5.627	1,265,949	-0.15(-2.56%)
May 22, 2012	5.724	5.965	5.694	5.775	1,142,654	+0.06(+1.00%)
May 21, 2012	5.392	5.769	5.245	5.718	1,540,980	+0.30(+5.44%)
May 18, 2012	5.462	5.474	5.233	5.422	1,976,675	-0.03(-0.55%)
May 17, 2012	5.678	5.757	5.317	5.453	3,449,024	-0.42(-7.18%)
May 16, 2012	6.064	6.070	5.742	5.874	2,851,571	-0.20(-3.27%)
May 15, 2012	6.477	6.603	5.892	6.073	4,309,374	-0.40(-6.23%)
May 14, 2012	6.477	6.597	6.432	6.477	2,000,423	+0.07(+1.08%)
May 11, 2012	6.648	6.778	6.166	6.407	5,952,564	-0.75(-10.44%)
May 10, 2012	7.215	7.365	7.130	7.155	925,186	+0.01(+0.17%)
May 09, 2012	6.965	7.199	6.929	7.143	812,348	+0.10(+1.45%)
May 08, 2012	7.079	7.155	6.859	7.040	1,512,834	-0.06(-0.85%)
May 07, 2012	7.103	7.155	7.019	7.100	723,603	-0.04(-0.59%)
May 04, 2012	7.097	7.203	6.974	7.143	1,062,818	-0.02(-0.34%)
May 03, 2012	7.170	7.311	6.974	7.167	1,900,345	-0.00(-0.04%)
May 02, 2012	7.320	7.456	7.075	7.170	3,096,146	-0.39(-5.10%)
May 01, 2012	7.332	7.625	7.290	7.555	2,484,909	+0.37(+5.16%)
Apr 30, 2012	7.061	7.260	7.038	7.185	1,486,809	+0.18(+2.58%)
Apr 27, 2012	7.121	7.134	6.883	7.004	2,129,733	-0.10(-1.36%)
Apr 26, 2012	7.215	7.275	7.097	7.100	1,144,728	-0.11(-1.46%)
Apr 25, 2012	7.179	7.320	7.158	7.206	889,737	+0.08(+1.10%)
Apr 24, 2012	7.034	7.278	6.989	7.127	1,139,215	+0.11(+1.59%)
Apr 23, 2012	7.001	7.106	6.793	7.016	2,736,505	-0.06(-0.85%)
Apr 20, 2012	7.335	7.471	7.055	7.076	2,001,429	-0.24(-3.25%)
Apr 19, 2012	7.118	7.381	6.959	7.314	1,917,385	+0.17(+2.40%)
Apr 18, 2012	7.480	7.492	6.868	7.143	5,712,122	-0.38(-5.08%)
Apr 17, 2012	7.585	7.706	7.510	7.525	796,938	-0.05(-0.64%)
Apr 16, 2012	7.682	7.781	7.498	7.573	562,067	-0.07(-0.95%)
Apr 13, 2012	7.609	7.694	7.558	7.646	661,013	+0.02(+0.24%)
Apr 12, 2012	7.510	7.820	7.510	7.628	1,304,990	+0.11(+1.40%)
Apr 11, 2012	7.471	7.670	7.429	7.522	745,552	+0.10(+1.30%)
Apr 10, 2012	7.700	7.700	7.387	7.426	931,112	-0.25(-3.26%)
Apr 09, 2012	7.832	7.856	7.622	7.676	834,015	-0.23(-2.93%)
Apr 05, 2012	8.001	8.001	7.866	7.908	368,490	-0.09(-1.13%)
Apr 04, 2012	7.983	8.001	7.808	7.998	572,165	-0.00(-0.04%)
Apr 03, 2012	7.974	8.099	7.941	8.001	502,036	+0.04(+0.53%)

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.