Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	7.067	7.149	6.843	6.876	8,967,465	-0.23(-3.26%)
Jul 30, 2012	7.523	7.523	6.995	7.108	13,080,420	-0.46(-6.03%)
Jul 27, 2012	7.296	7.617	7.214	7.564	8,283,100	+0.29(+3.98%)
Jul 26, 2012	7.246	7.321	6.968	7.275	10,095,913	+0.11(+1.58%)
Jul 25, 2012	7.031	7.634	6.995	7.161	35,313,388	+0.62(+9.44%)
Jul 24, 2012	6.529	6.587	6.304	6.543	15,803,451	+0.02(+0.37%)
Jul 23, 2012	6.213	6.568	6.155	6.519	9,310,535	+0.11(+1.77%)
Jul 20, 2012	6.604	6.630	6.319	6.406	8,852,059	-0.25(-3.74%)
Jul 19, 2012	6.382	6.724	6.276	6.654	17,579,180	+0.49(+7.99%)
Jul 18, 2012	6.094	6.220	5.988	6.162	8,882,888	+0.05(+0.87%)
Jul 17, 2012	5.851	6.128	5.752	6.109	9,965,654	-0.00(-0.04%)
Jul 16, 2012	6.203	6.239	6.020	6.111	5,499,115	-0.09(-1.44%)
Jul 13, 2012	5.897	6.333	5.882	6.201	10,065,034	+0.34(+5.81%)
Jul 12, 2012	5.716	5.913	5.641	5.860	7,341,535	+0.11(+1.85%)
Jul 11, 2012	5.675	5.788	5.578	5.754	6,095,585	+0.09(+1.53%)
Jul 10, 2012	5.800	5.853	5.607	5.667	6,313,188	-0.11(-1.92%)
Jul 09, 2012	5.781	5.978	5.703	5.778	11,772,041	-0.07(-1.12%)
Jul 06, 2012	5.636	5.967	5.571	5.843	10,918,646	+0.12(+2.15%)
Jul 05, 2012	5.491	5.761	5.472	5.720	9,045,347	+0.21(+3.81%)
Jul 03, 2012	5.390	5.530	5.353	5.510	3,550,441	+0.12(+2.15%)
Jul 02, 2012	5.629	5.670	5.329	5.395	7,792,064	-0.25(-4.45%)
Jun 29, 2012	5.465	5.723	5.395	5.646	11,508,329	+0.28(+5.27%)
Jun 28, 2012	5.168	5.655	5.168	5.363	16,489,382	+0.11(+2.16%)
Jun 27, 2012	5.124	5.286	5.054	5.250	9,751,837	+0.18(+3.47%)
Jun 26, 2012	5.124	5.196	4.996	5.074	14,085,407	-0.04(-0.85%)
Jun 25, 2012	5.276	5.329	5.105	5.117	9,530,309	-0.20(-3.77%)
Jun 22, 2012	5.286	5.366	5.245	5.317	9,078,670	+0.09(+1.66%)
Jun 21, 2012	5.648	5.672	5.193	5.230	17,536,104	-0.40(-7.16%)
Jun 20, 2012	5.670	5.761	5.594	5.633	10,750,092	-0.05(-0.85%)
Jun 19, 2012	5.725	5.827	5.660	5.682	10,308,761	+0.02(+0.38%)
Jun 18, 2012	5.718	5.718	5.563	5.660	11,317,833	-0.18(-3.02%)
Jun 15, 2012	5.600	5.839	5.595	5.836	25,684,458	+0.23(+4.09%)
Jun 14, 2012	5.573	5.631	5.450	5.607	19,137,080	+0.06(+1.00%)
Jun 13, 2012	5.824	5.899	5.493	5.551	24,521,642	-0.21(-3.64%)
Jun 12, 2012	5.682	5.790	5.539	5.761	17,662,244	+0.11(+1.97%)
Jun 11, 2012	6.116	6.225	5.629	5.650	33,990,852	-0.51(-8.34%)
Jun 08, 2012	5.513	6.203	5.457	6.164	70,651,528	+0.76(+14.07%)
Jun 07, 2012	5.404	5.498	5.081	5.404	78,631,536	+0.00(+0.00%)
Jun 06, 2012	6.447	6.488	5.291	5.404	173,008,064	-5.14(-48.73%)
Jun 05, 2012	10.28	10.59	10.02	10.54	8,707,552	+0.23(+2.27%)
Jun 04, 2012	10.50	10.54	10.04	10.31	11,652,587	-0.11(-1.02%)
Jun 01, 2012	10.90	10.90	10.17	10.41	18,216,376	-0.74(-6.64%)
May 31, 2012	11.41	11.41	10.90	11.15	9,194,615	-0.26(-2.30%)
May 30, 2012	11.72	11.73	11.22	11.42	8,050,688	-0.40(-3.39%)
May 29, 2012	11.96	12.01	11.76	11.82	6,375,952	-0.00(-0.02%)
May 25, 2012	11.64	12.27	11.63	11.82	9,777,056	+0.45(+3.97%)
May 24, 2012	11.61	11.72	11.20	11.37	9,740,282	-0.16(-1.36%)
May 23, 2012	11.68	11.72	11.28	11.53	12,372,757	-0.26(-2.17%)
May 22, 2012	11.65	11.88	11.54	11.78	9,472,613	+0.18(+1.56%)
May 21, 2012	11.21	11.62	11.04	11.60	7,796,464	+0.48(+4.32%)
May 18, 2012	11.20	11.58	11.04	11.12	13,851,007	-0.07(-0.63%)
May 17, 2012	11.92	11.99	11.16	11.19	12,735,013	-0.73(-6.12%)
May 16, 2012	12.47	12.48	11.84	11.92	12,434,096	-0.49(-3.93%)
May 15, 2012	12.31	12.61	12.13	12.41	55,438,888	+0.09(+0.73%)
May 14, 2012	12.63	12.76	12.25	12.32	12,687,998	-0.31(-2.43%)
May 11, 2012	12.39	12.84	12.24	12.62	20,279,402	+0.57(+4.77%)
May 10, 2012	12.65	12.93	11.98	12.05	20,475,520	+0.27(+2.32%)
May 09, 2012	11.32	12.37	11.29	11.78	20,253,562	+0.53(+4.72%)
May 08, 2012	11.58	11.58	10.74	11.25	28,411,088	-0.41(-3.52%)
May 07, 2012	13.41	13.74	10.97	11.66	81,260,136	-2.03(-14.85%)
May 04, 2012	14.05	14.16	13.63	13.69	8,961,139	-0.56(-3.95%)
May 03, 2012	14.72	14.79	14.14	14.25	7,616,520	-0.52(-3.50%)
May 02, 2012	14.19	14.96	14.07	14.77	15,047,907	+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.