Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	7.180	7.270	7.070	7.180	1,666,564	-0.07(-0.97%)
Jul 30, 2012	7.500	7.690	7.150	7.250	2,354,165	-0.16(-2.16%)
Jul 27, 2012	7.160	7.450	7.050	7.410	3,016,288	+0.36(+5.11%)
Jul 26, 2012	6.980	7.180	6.800	7.050	8,520,183	+0.12(+1.73%)
Jul 25, 2012	7.150	7.250	6.890	6.930	1,798,779	-0.15(-2.12%)
Jul 24, 2012	7.080	7.290	6.970	7.080	2,214,006	+0.11(+1.58%)
Jul 23, 2012	6.920	7.070	6.700	6.970	2,753,418	+0.10(+1.46%)
Jul 20, 2012	7.020	7.040	6.660	6.870	2,138,692	-0.16(-2.28%)
Jul 19, 2012	7.050	7.150	7.000	7.030	1,241,917	+0.00(+0.00%)
Jul 18, 2012	7.000	7.130	6.950	7.030	1,553,996	+0.01(+0.14%)
Jul 17, 2012	7.120	7.120	6.910	7.020	1,406,807	-0.07(-0.99%)
Jul 16, 2012	7.260	7.350	7.020	7.090	1,704,905	-0.26(-3.54%)
Jul 13, 2012	7.600	7.620	7.320	7.350	1,233,171	-0.21(-2.78%)
Jul 12, 2012	7.620	7.620	7.440	7.560	1,060,199	-0.01(-0.13%)
Jul 11, 2012	7.490	7.730	7.460	7.570	1,715,187	+0.13(+1.75%)
Jul 10, 2012	7.910	7.990	7.360	7.440	4,833,377	-0.36(-4.62%)
Jul 09, 2012	8.180	8.480	7.800	7.800	2,751,730	-0.42(-5.11%)
Jul 06, 2012	7.820	8.300	7.710	8.220	3,840,475	+0.41(+5.25%)
Jul 05, 2012	7.460	7.930	7.460	7.810	7,350,098	+0.37(+4.97%)
Jul 04, 2012	7.470	7.540	7.390	7.440	2,716,432	+0.00(+0.00%)
Jul 03, 2012	7.530	7.480	7.320	7.440	4,261,833	-0.10(-1.33%)
Jun 29, 2012		7.540	7.540	7.540	0	-1.92(-20.30%)
Jun 28, 2012	9.370	9.630	9.180	9.460	1,653,784	+0.02(+0.21%)
Jun 27, 2012	9.060	9.500	9.060	9.440	1,198,499	+0.27(+2.94%)
Jun 26, 2012	9.190	9.490	9.060	9.170	2,432,858	-0.19(-2.03%)
Jun 25, 2012	10.19	10.26	9.270	9.360	2,374,703	-0.76(-7.51%)
Jun 22, 2012	10.37	10.52	10.07	10.12	1,065,684	-0.21(-2.03%)
Jun 21, 2012	10.40	10.55	10.32	10.33	970,990	-0.16(-1.53%)
Jun 20, 2012	10.89	10.95	10.39	10.49	1,516,768	-0.47(-4.29%)
Jun 19, 2012	10.71	11.06	10.71	10.96	1,224,114	+0.09(+0.83%)
Jun 18, 2012	10.96	11.30	10.83	10.87	2,090,443	-0.30(-2.69%)
Jun 15, 2012	10.55	11.18	10.55	11.17	2,879,051	+0.56(+5.28%)
Jun 14, 2012	10.79	10.87	10.27	10.61	1,652,196	-0.39(-3.55%)
Jun 13, 2012	10.72	11.31	10.71	11.00	1,751,156	+0.10(+0.92%)
Jun 12, 2012	10.69	10.93	10.61	10.90	1,133,088	+0.21(+1.96%)
Jun 11, 2012	11.26	11.30	10.62	10.69	1,455,010	-0.47(-4.21%)
Jun 08, 2012	10.94	11.27	10.93	11.16	1,300,375	+0.12(+1.09%)
Jun 07, 2012	10.55	11.14	10.52	11.04	2,225,960	+0.43(+4.05%)
Jun 06, 2012	10.46	10.66	10.28	10.61	1,721,284	+0.25(+2.41%)
Jun 05, 2012	10.01	10.56	10.01	10.36	1,711,777	+0.33(+3.29%)
Jun 04, 2012	10.69	10.80	9.970	10.03	2,571,911	-0.65(-6.09%)
Jun 02, 2012	10.59	10.81	10.43	10.68	3,134,636	+0.00(+0.00%)
Jun 01, 2012	10.59	10.81	10.43	10.68	3,134,636	-0.02(-0.19%)
May 31, 2012	10.60	10.77	10.57	10.70	1,697,407	+0.04(+0.38%)
May 30, 2012	10.35	10.84	10.30	10.66	3,330,254	-0.82(-7.14%)
May 29, 2012	11.27	11.69	11.16	11.48	1,069,060	+0.09(+0.79%)
May 28, 2012	11.31	11.49	11.21	11.39	409,901	+0.05(+0.44%)
May 25, 2012	11.01	11.42	10.97	11.34	1,692,854	+0.36(+3.28%)
May 24, 2012	11.27	11.34	10.87	10.98	1,658,198	-0.39(-3.43%)
May 23, 2012	11.20	11.38	11.08	11.37	1,038,761	+0.10(+0.89%)
May 22, 2012	11.45	11.62	11.24	11.27	1,492,042	+0.08(+0.71%)
May 18, 2012		11.19	11.19	11.19	0	-0.42(-3.62%)
May 17, 2012	11.15	11.72	11.15	11.61	2,750,131	+0.44(+3.94%)
May 16, 2012	11.30	11.57	11.15	11.17	2,352,646	-0.01(-0.09%)
May 15, 2012	11.85	11.91	11.15	11.18	1,508,400	-0.67(-5.65%)
May 14, 2012	11.67	11.96	11.61	11.85	4,488,267	+0.06(+0.51%)
May 11, 2012	11.78	11.93	11.60	11.79	1,024,612	-0.01(-0.08%)
May 10, 2012	11.99	12.00	11.71	11.80	1,364,429	-0.14(-1.17%)
May 09, 2012	11.88	12.03	11.80	11.94	1,467,949	-0.06(-0.50%)
May 08, 2012	11.65	12.18	11.64	12.00	2,036,131	+0.25(+2.13%)
May 07, 2012	11.93	11.97	11.66	11.75	2,196,169	-0.21(-1.76%)
May 04, 2012	11.95	12.07	11.63	11.96	2,008,519	+0.05(+0.42%)
May 03, 2012	12.64	12.69	11.77	11.91	3,419,453	-0.72(-5.70%)
May 02, 2012	13.34	13.35	12.58	12.63	3,840,758	-0.68(-5.11%)

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.