Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	7.050	7.132	6.826	6.860	8,989,533	-0.23(-3.26%)
Jul 30, 2012	7.505	7.505	6.978	7.091	13,112,608	-0.46(-6.03%)
Jul 27, 2012	7.279	7.599	7.197	7.546	8,303,483	+0.29(+3.98%)
Jul 26, 2012	7.228	7.303	6.951	7.257	10,120,757	+0.11(+1.58%)
Jul 25, 2012	7.014	7.616	6.978	7.144	35,400,288	+0.62(+9.44%)
Jul 24, 2012	6.513	6.571	6.289	6.527	15,842,340	+0.02(+0.37%)
Jul 23, 2012	6.197	6.551	6.140	6.503	9,333,446	+0.11(+1.77%)
Jul 20, 2012	6.588	6.614	6.303	6.390	8,873,843	-0.25(-3.74%)
Jul 19, 2012	6.366	6.708	6.260	6.638	17,622,438	+0.49(+7.99%)
Jul 18, 2012	6.080	6.205	5.974	6.147	8,904,747	+0.05(+0.87%)
Jul 17, 2012	5.836	6.113	5.738	6.094	9,990,178	-0.00(-0.04%)
Jul 16, 2012	6.188	6.224	6.005	6.096	5,512,647	-0.09(-1.44%)
Jul 13, 2012	5.882	6.318	5.868	6.185	10,089,803	+0.34(+5.81%)
Jul 12, 2012	5.702	5.899	5.627	5.846	7,359,601	+0.11(+1.85%)
Jul 11, 2012	5.661	5.774	5.564	5.740	6,110,585	+0.09(+1.53%)
Jul 10, 2012	5.786	5.839	5.593	5.653	6,328,724	-0.11(-1.92%)
Jul 09, 2012	5.767	5.964	5.689	5.764	11,801,010	-0.07(-1.12%)
Jul 06, 2012	5.622	5.952	5.557	5.829	10,945,514	+0.12(+2.15%)
Jul 05, 2012	5.478	5.747	5.458	5.706	9,067,606	+0.21(+3.81%)
Jul 03, 2012	5.376	5.516	5.340	5.497	3,559,178	+0.12(+2.15%)
Jul 02, 2012	5.615	5.656	5.316	5.381	7,811,238	-0.25(-4.45%)
Jun 29, 2012	5.451	5.709	5.381	5.632	11,536,649	+0.28(+5.27%)
Jun 28, 2012	5.155	5.641	5.155	5.350	16,529,960	+0.11(+2.16%)
Jun 27, 2012	5.112	5.273	5.042	5.237	9,775,834	+0.18(+3.47%)
Jun 26, 2012	5.112	5.184	4.984	5.061	14,120,069	-0.04(-0.85%)
Jun 25, 2012	5.263	5.316	5.092	5.104	9,553,762	-0.20(-3.77%)
Jun 22, 2012	5.273	5.352	5.232	5.304	9,101,011	+0.09(+1.66%)
Jun 21, 2012	5.634	5.658	5.180	5.218	17,579,256	-0.40(-7.16%)
Jun 20, 2012	5.656	5.747	5.580	5.620	10,776,546	-0.05(-0.85%)
Jun 19, 2012	5.711	5.812	5.646	5.668	10,334,129	+0.02(+0.38%)
Jun 18, 2012	5.704	5.704	5.550	5.646	11,345,684	-0.18(-3.02%)
Jun 15, 2012	5.586	5.824	5.581	5.822	25,747,662	+0.23(+4.09%)
Jun 14, 2012	5.559	5.617	5.437	5.593	19,184,172	+0.06(+1.00%)
Jun 13, 2012	5.810	5.884	5.480	5.538	24,581,986	-0.21(-3.64%)
Jun 12, 2012	5.668	5.776	5.526	5.747	17,705,708	+0.11(+1.96%)
Jun 11, 2012	6.101	6.210	5.615	5.636	34,074,500	-0.51(-8.34%)
Jun 08, 2012	5.499	6.188	5.444	6.149	70,825,392	+0.76(+14.07%)
Jun 07, 2012	5.391	5.485	5.068	5.391	78,825,032	+0.00(+0.00%)
Jun 06, 2012	6.431	6.472	5.278	5.391	173,433,808	-5.12(-48.73%)
Jun 05, 2012	10.26	10.57	9.999	10.51	8,728,980	+0.23(+2.27%)
Jun 04, 2012	10.48	10.51	10.01	10.28	11,681,262	-0.11(-1.02%)
Jun 01, 2012	10.87	10.87	10.14	10.39	18,261,202	-0.74(-6.64%)
May 31, 2012	11.39	11.39	10.88	11.13	9,217,241	-0.26(-2.30%)
May 30, 2012	11.69	11.70	11.20	11.39	8,070,500	-0.40(-3.39%)
May 29, 2012	11.93	11.98	11.73	11.79	6,391,642	-0.00(-0.02%)
May 25, 2012	11.61	12.24	11.60	11.79	9,801,116	+0.45(+3.97%)
May 24, 2012	11.58	11.69	11.17	11.34	9,764,251	-0.16(-1.36%)
May 23, 2012	11.65	11.69	11.25	11.50	12,403,205	-0.26(-2.17%)
May 22, 2012	11.62	11.85	11.52	11.75	9,495,923	+0.18(+1.56%)
May 21, 2012	11.18	11.59	11.01	11.57	7,815,649	+0.48(+4.32%)
May 18, 2012	11.17	11.55	11.02	11.09	13,885,092	-0.07(-0.63%)
May 17, 2012	11.89	11.96	11.13	11.16	12,766,352	-0.73(-6.12%)
May 16, 2012	12.44	12.45	11.81	11.89	12,464,694	-0.49(-3.93%)
May 15, 2012	12.28	12.58	12.10	12.38	55,575,312	+0.09(+0.73%)
May 14, 2012	12.59	12.73	12.22	12.29	12,719,221	-0.31(-2.43%)
May 11, 2012	12.36	12.81	12.21	12.59	20,329,306	+0.57(+4.77%)
May 10, 2012	12.62	12.90	11.95	12.02	20,525,908	+0.27(+2.32%)
May 09, 2012	11.29	12.34	11.27	11.75	20,303,402	+0.53(+4.72%)
May 08, 2012	11.55	11.55	10.71	11.22	28,481,004	-0.41(-3.52%)
May 07, 2012	13.38	13.70	10.94	11.63	81,460,104	-2.03(-14.85%)
May 04, 2012	14.02	14.12	13.59	13.65	8,983,191	-0.56(-3.95%)
May 03, 2012	14.68	14.76	14.11	14.22	7,635,263	-0.52(-3.50%)
May 02, 2012	14.16	14.93	14.03	14.73	15,084,937	+0.54(+3.78%)

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.