Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	4.708	4.903	4.637	4.804	7,094,099	+0.08(+1.69%)
Jul 30, 2013	4.700	4.788	4.637	4.724	3,157,870	+0.02(+0.51%)
Jul 29, 2013	4.780	4.820	4.700	4.700	3,913,707	-0.06(-1.34%)
Jul 26, 2013	4.629	4.772	4.541	4.764	4,232,121	+0.10(+2.05%)
Jul 25, 2013	4.589	4.772	4.589	4.668	5,384,155	+0.05(+1.03%)
Jul 24, 2013	4.836	4.907	4.509	4.621	9,446,754	-0.18(-3.65%)
Jul 23, 2013	4.605	4.796	4.557	4.796	5,561,115	+0.19(+4.15%)
Jul 22, 2013	4.589	4.660	4.533	4.605	6,774,825	+0.19(+4.33%)
Jul 19, 2013	4.222	4.421	4.182	4.413	4,264,219	+0.27(+6.54%)
Jul 18, 2013	4.174	4.262	4.127	4.143	2,539,198	+0.00(+0.00%)
Jul 17, 2013	4.286	4.366	4.143	4.143	4,756,487	-0.18(-4.24%)
Jul 16, 2013	4.166	4.334	4.166	4.326	4,609,186	+0.25(+6.05%)
Jul 15, 2013	4.135	4.143	4.063	4.079	2,018,752	-0.08(-1.92%)
Jul 12, 2013	4.262	4.278	4.091	4.159	4,346,492	-0.10(-2.43%)
Jul 11, 2013	4.214	4.262	4.127	4.262	6,914,473	+0.38(+9.86%)
Jul 10, 2013	3.951	3.983	3.864	3.880	3,505,948	+0.02(+0.62%)
Jul 09, 2013	3.920	3.912	3.840	3.856	4,403,292	+0.06(+1.47%)
Jul 08, 2013	3.920	3.928	3.792	3.800	3,659,830	-0.15(-3.83%)
Jul 05, 2013	3.800	3.959	3.792	3.951	4,706,933	+0.05(+1.22%)
Jul 03, 2013	3.967	3.991	3.832	3.904	4,658,000	-0.14(-3.54%)
Jul 02, 2013	4.262	4.294	4.007	4.047	4,154,743	-0.14(-3.42%)
Jul 01, 2013	4.190	4.246	4.095	4.190	4,856,664	+0.01(+0.19%)
Jun 28, 2013	3.880	4.238	3.864	4.182	8,692,784	+0.25(+6.28%)
Jun 27, 2013	3.784	3.951	3.760	3.935	6,643,932	+0.19(+5.11%)
Jun 26, 2013	3.856	3.912	3.720	3.744	8,383,069	-0.30(-7.48%)
Jun 25, 2013	4.039	4.087	3.967	4.047	6,166,185	-0.02(-0.59%)
Jun 24, 2013	4.119	4.159	4.047	4.071	6,697,715	-0.15(-3.58%)
Jun 21, 2013	4.206	4.286	4.103	4.222	11,856,912	-0.12(-2.75%)
Jun 20, 2013	4.230	4.413	4.222	4.342	14,001,416	-0.18(-3.88%)
Jun 19, 2013	4.676	4.700	4.501	4.517	6,507,282	-0.20(-4.22%)
Jun 18, 2013	4.764	4.804	4.692	4.716	2,940,953	-0.10(-1.99%)
Jun 17, 2013	4.772	4.844	4.748	4.812	2,004,802	+0.02(+0.33%)
Jun 14, 2013	4.812	4.860	4.764	4.796	3,644,850	+0.03(+0.67%)
Jun 13, 2013	4.668	4.772	4.629	4.764	3,462,861	+0.03(+0.67%)
Jun 12, 2013	4.716	4.836	4.692	4.732	4,546,044	+0.02(+0.34%)
Jun 11, 2013	4.748	4.816	4.708	4.716	4,068,103	-0.15(-3.11%)
Jun 10, 2013	4.891	4.955	4.844	4.868	3,117,277	+0.03(+0.66%)
Jun 07, 2013	4.931	4.955	4.780	4.836	4,263,069	-0.21(-4.11%)
Jun 06, 2013	4.891	5.083	4.891	5.043	4,659,514	+0.12(+2.43%)
Jun 05, 2013	4.915	4.991	4.844	4.923	5,272,567	+0.02(+0.32%)
Jun 04, 2013	4.947	4.987	4.828	4.907	7,062,786	-0.11(-2.22%)
Jun 03, 2013	4.891	5.059	4.844	5.019	5,817,749	+0.18(+3.79%)
May 31, 2013	4.836	4.907	4.764	4.836	7,700,748	-0.18(-3.50%)
May 30, 2013	4.883	5.011	4.812	5.011	9,004,384	+0.23(+4.83%)
May 29, 2013	4.605	4.788	4.557	4.780	8,503,706	+0.23(+5.08%)
May 28, 2013	4.581	4.641	4.469	4.549	6,151,938	-0.02(-0.52%)
May 24, 2013	4.629	4.676	4.553	4.573	4,436,605	-0.10(-2.21%)
May 23, 2013	4.724	4.788	4.656	4.676	4,648,336	+0.01(+0.17%)
May 22, 2013	4.684	4.804	4.589	4.668	7,565,800	+0.06(+1.38%)
May 21, 2013	4.565	4.708	4.541	4.605	6,698,290	-0.17(-3.51%)
May 20, 2013	4.517	4.804	4.501	4.772	9,654,565	+0.14(+3.10%)
May 17, 2013	4.740	4.780	4.621	4.629	6,476,895	-0.25(-5.22%)
May 16, 2013	4.844	5.035	4.788	4.883	6,102,839	+0.06(+1.15%)
May 15, 2013	4.963	5.027	4.828	4.828	7,272,744	-0.40(-7.62%)
May 13, 2013	5.306	5.314	5.218	5.226	3,636,199	-0.19(-3.53%)
May 10, 2013	5.274	5.417	5.178	5.417	4,366,541	-0.03(-0.58%)
May 09, 2013	5.457	5.648	5.401	5.449	4,683,626	-0.04(-0.73%)
May 08, 2013	5.330	5.513	5.266	5.489	8,129,861	+0.13(+2.38%)
May 07, 2013	5.513	5.521	5.314	5.361	5,386,380	-0.29(-5.21%)
May 06, 2013	5.640	5.688	5.593	5.656	2,881,751	+0.06(+1.14%)
May 03, 2013	5.608	5.688	5.521	5.593	6,389,428	-0.10(-1.68%)
May 02, 2013	5.760	5.788	5.656	5.688	4,788,131	-0.18(-3.12%)

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.