Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	7.568	7.704	7.533	7.595	2,787,715	+0.01(+0.18%)
Jul 30, 2012	7.660	7.764	7.506	7.582	3,246,523	-0.08(-1.03%)
Jul 27, 2012	7.422	7.810	7.313	7.660	6,413,843	+0.38(+5.22%)
Jul 26, 2012	6.852	7.517	6.852	7.281	11,800,947	+1.17(+19.13%)
Jul 25, 2012	6.174	6.383	6.038	6.112	2,512,103	+0.00(+0.00%)
Jul 24, 2012	6.236	6.293	6.049	6.112	2,150,164	-0.09(-1.40%)
Jul 23, 2012	6.239	6.334	6.152	6.198	1,968,108	-0.23(-3.59%)
Jul 20, 2012	6.391	6.480	6.296	6.429	2,884,780	-0.04(-0.55%)
Jul 19, 2012	6.453	6.578	6.404	6.464	2,857,161	+0.06(+0.97%)
Jul 18, 2012	6.266	6.597	6.266	6.402	3,050,078	+0.10(+1.59%)
Jul 17, 2012	6.220	6.334	6.103	6.301	2,176,191	+0.12(+1.93%)
Jul 16, 2012	6.320	6.320	6.125	6.182	1,732,328	-0.17(-2.65%)
Jul 13, 2012	6.204	6.372	6.204	6.350	2,604,486	+0.19(+3.08%)
Jul 12, 2012	5.932	6.212	5.840	6.160	2,596,177	+0.23(+3.94%)
Jul 11, 2012	6.038	6.068	5.900	5.927	2,654,913	-0.11(-1.80%)
Jul 10, 2012	6.262	6.314	5.984	6.036	3,086,656	-0.16(-2.53%)
Jul 09, 2012	6.262	6.303	6.111	6.192	2,816,709	-0.08(-1.33%)
Jul 06, 2012	6.540	6.540	6.257	6.276	2,607,349	-0.37(-5.56%)
Jul 05, 2012	6.527	6.694	6.481	6.646	2,060,719	+0.10(+1.53%)
Jul 03, 2012	6.427	6.573	6.416	6.546	1,736,250	+0.14(+2.19%)
Jul 02, 2012	6.778	6.789	6.389	6.405	3,312,495	-0.34(-5.00%)
Jun 29, 2012	6.570	6.775	6.516	6.743	3,142,586	+0.37(+5.76%)
Jun 28, 2012	6.295	6.386	6.230	6.376	2,863,992	+0.01(+0.17%)
Jun 27, 2012	6.238	6.384	6.222	6.365	3,067,066	+0.15(+2.48%)
Jun 26, 2012	6.173	6.249	6.068	6.211	2,772,078	+0.06(+0.92%)
Jun 25, 2012	6.438	6.443	6.106	6.154	2,959,877	-0.42(-6.37%)
Jun 22, 2012	6.538	6.613	6.446	6.573	5,003,311	+0.08(+1.29%)
Jun 21, 2012	6.697	6.732	6.478	6.489	2,638,476	-0.19(-2.83%)
Jun 20, 2012	6.611	6.718	6.554	6.678	2,758,608	+0.05(+0.81%)
Jun 19, 2012	6.413	6.678	6.411	6.624	3,317,315	+0.25(+3.89%)
Jun 18, 2012	6.246	6.395	6.208	6.376	3,116,720	+0.05(+0.85%)
Jun 15, 2012	6.427	6.427	6.235	6.322	7,677,327	-0.16(-2.54%)
Jun 14, 2012	6.324	6.511	6.270	6.486	2,509,226	+0.19(+3.00%)
Jun 13, 2012	6.424	6.467	6.246	6.297	2,788,631	-0.16(-2.51%)
Jun 12, 2012	6.467	6.513	6.370	6.459	3,229,761	+0.04(+0.63%)
Jun 11, 2012	6.894	6.899	6.413	6.419	2,305,460	-0.34(-5.07%)
Jun 08, 2012	6.708	6.778	6.600	6.762	3,319,100	+0.04(+0.64%)
Jun 07, 2012	6.772	6.961	6.700	6.718	4,207,270	+0.08(+1.18%)
Jun 06, 2012	6.551	6.749	6.543	6.640	4,559,795	+0.19(+2.93%)
Jun 05, 2012	6.432	6.594	6.400	6.451	5,914,283	-0.04(-0.54%)
Jun 04, 2012	6.397	6.492	6.292	6.486	6,224,971	+0.12(+1.82%)
Jun 01, 2012	6.500	6.500	6.338	6.370	5,577,741	-0.30(-4.45%)
May 31, 2012	6.713	6.729	6.521	6.667	3,551,778	-0.08(-1.12%)
May 30, 2012	6.824	6.848	6.681	6.743	2,407,728	-0.20(-2.91%)
May 29, 2012	6.913	7.007	6.878	6.945	2,994,954	+0.14(+2.06%)
May 25, 2012	6.889	6.926	6.767	6.805	2,053,299	-0.07(-1.02%)
May 24, 2012	6.964	7.007	6.778	6.875	2,771,501	-0.05(-0.78%)
May 23, 2012	6.713	6.964	6.659	6.929	3,116,516	+0.13(+1.87%)
May 22, 2012	6.832	6.959	6.745	6.802	3,456,608	-0.01(-0.16%)
May 21, 2012	6.521	6.816	6.478	6.813	3,519,221	+0.34(+5.30%)
May 18, 2012	6.589	6.632	6.451	6.470	4,495,507	-0.08(-1.28%)
May 17, 2012	6.880	6.880	6.533	6.554	2,944,121	-0.31(-4.52%)
May 16, 2012	7.069	7.134	6.855	6.864	2,012,288	-0.15(-2.15%)
May 15, 2012	7.121	7.142	6.988	7.015	2,569,035	-0.12(-1.66%)
May 14, 2012	7.149	7.234	7.035	7.134	2,511,956	-0.12(-1.71%)
May 11, 2012	7.242	7.412	7.229	7.258	2,276,222	-0.08(-1.10%)
May 10, 2012	7.466	7.526	7.318	7.339	2,030,241	-0.01(-0.15%)
May 09, 2012	7.307	7.412	7.221	7.350	4,930,644	-0.11(-1.41%)
May 08, 2012	7.431	7.469	7.221	7.455	3,231,410	-0.03(-0.40%)
May 07, 2012	7.474	7.558	7.388	7.485	4,204,747	-0.02(-0.32%)
May 04, 2012	7.725	7.733	7.461	7.509	3,137,966	-0.27(-3.50%)
May 03, 2012	7.974	8.003	7.752	7.782	2,948,448	-0.21(-2.63%)
May 02, 2012	7.930	8.038	7.833	7.993	3,453,337	-0.02(-0.27%)

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.