Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	5.451	5.709	5.381	5.632	11,536,450	+0.28(+5.27%)
Jun 28, 2012	5.155	5.641	5.155	5.350	16,529,676	+0.11(+2.16%)
Jun 27, 2012	5.112	5.273	5.042	5.237	9,775,666	+0.18(+3.47%)
Jun 26, 2012	5.112	5.184	4.984	5.061	14,119,826	-0.04(-0.85%)
Jun 25, 2012	5.263	5.316	5.092	5.104	9,553,598	-0.20(-3.77%)
Jun 22, 2012	5.273	5.352	5.232	5.304	9,100,855	+0.09(+1.66%)
Jun 21, 2012	5.634	5.658	5.180	5.218	17,578,954	-0.40(-7.16%)
Jun 20, 2012	5.656	5.747	5.580	5.620	10,776,361	-0.05(-0.85%)
Jun 19, 2012	5.711	5.812	5.646	5.668	10,333,951	+0.02(+0.38%)
Jun 18, 2012	5.704	5.704	5.550	5.646	11,345,489	-0.18(-3.02%)
Jun 15, 2012	5.586	5.824	5.581	5.822	25,747,220	+0.23(+4.09%)
Jun 14, 2012	5.560	5.617	5.437	5.593	19,183,842	+0.06(+1.00%)
Jun 13, 2012	5.810	5.885	5.480	5.538	24,581,564	-0.21(-3.64%)
Jun 12, 2012	5.668	5.776	5.526	5.747	17,705,404	+0.11(+1.96%)
Jun 11, 2012	6.101	6.210	5.615	5.637	34,073,912	-0.51(-8.34%)
Jun 08, 2012	5.499	6.188	5.444	6.149	70,824,168	+0.76(+14.07%)
Jun 07, 2012	5.391	5.485	5.068	5.391	78,823,680	+0.00(+0.00%)
Jun 06, 2012	6.431	6.472	5.278	5.391	173,430,816	-5.12(-48.73%)
Jun 05, 2012	10.26	10.57	9.999	10.51	8,728,830	+0.23(+2.27%)
Jun 04, 2012	10.48	10.51	10.01	10.28	11,681,061	-0.11(-1.02%)
Jun 01, 2012	10.87	10.87	10.14	10.39	18,260,888	-0.74(-6.64%)
May 31, 2012	11.39	11.39	10.88	11.13	9,217,083	-0.26(-2.30%)
May 30, 2012	11.69	11.70	11.20	11.39	8,070,361	-0.40(-3.39%)
May 29, 2012	11.93	11.98	11.73	11.79	6,391,532	-0.00(-0.02%)
May 25, 2012	11.61	12.24	11.60	11.79	9,800,947	+0.45(+3.97%)
May 24, 2012	11.58	11.69	11.17	11.34	9,764,083	-0.16(-1.36%)
May 23, 2012	11.65	11.69	11.25	11.50	12,402,991	-0.26(-2.17%)
May 22, 2012	11.62	11.85	11.52	11.75	9,495,760	+0.18(+1.56%)
May 21, 2012	11.18	11.59	11.01	11.57	7,815,515	+0.48(+4.32%)
May 18, 2012	11.17	11.55	11.02	11.09	13,884,853	-0.07(-0.63%)
May 17, 2012	11.89	11.96	11.13	11.16	12,766,132	-0.73(-6.12%)
May 16, 2012	12.44	12.45	11.81	11.89	12,464,480	-0.49(-3.93%)
May 15, 2012	12.28	12.58	12.10	12.38	55,574,356	+0.09(+0.73%)
May 14, 2012	12.60	12.73	12.22	12.29	12,719,002	-0.31(-2.43%)
May 11, 2012	12.36	12.81	12.21	12.59	20,328,958	+0.57(+4.77%)
May 10, 2012	12.62	12.90	11.95	12.02	20,525,554	+0.27(+2.32%)
May 09, 2012	11.29	12.34	11.27	11.75	20,303,054	+0.53(+4.72%)
May 08, 2012	11.55	11.55	10.71	11.22	28,480,514	-0.41(-3.52%)
May 07, 2012	13.38	13.71	10.94	11.63	81,458,696	-2.03(-14.85%)
May 04, 2012	14.02	14.12	13.59	13.65	8,983,036	-0.56(-3.95%)
May 03, 2012	14.68	14.76	14.11	14.22	7,635,132	-0.52(-3.50%)
May 02, 2012	14.16	14.93	14.03	14.73	15,084,678	+0.54(+3.78%)
May 01, 2012	14.15	14.34	14.00	14.19	11,988,205	+0.03(+0.19%)
Apr 30, 2012	14.38	14.42	14.06	14.17	11,613,011	-0.19(-1.34%)
Apr 27, 2012	14.45	14.50	14.14	14.36	7,675,173	-0.09(-0.60%)
Apr 26, 2012	14.95	14.95	13.95	14.45	25,152,220	-0.49(-3.27%)
Apr 25, 2012	14.59	15.04	14.40	14.94	13,072,914	+0.17(+1.12%)
Apr 24, 2012	15.63	15.74	14.23	14.77	34,409,284	-0.91(-5.80%)
Apr 23, 2012	15.85	16.02	15.38	15.68	13,173,589	-0.34(-2.12%)
Apr 20, 2012	16.80	16.93	15.53	16.02	62,153,740	-4.15(-20.56%)
Apr 19, 2012	20.75	20.85	20.03	20.17	15,138,246	-0.85(-4.02%)
Apr 18, 2012	20.61	21.05	20.46	21.01	6,215,103	+0.24(+1.16%)
Apr 17, 2012	20.84	20.90	20.60	20.77	3,566,937	+0.13(+0.63%)
Apr 16, 2012	20.85	21.01	20.50	20.64	5,617,351	-0.07(-0.35%)
Apr 13, 2012	20.40	20.79	20.40	20.71	5,618,767	+0.29(+1.43%)
Apr 12, 2012	20.11	20.45	20.09	20.42	3,548,888	+0.39(+1.97%)
Apr 11, 2012	20.10	20.24	19.90	20.03	6,664,466	+0.56(+2.87%)
Apr 10, 2012	20.48	20.48	19.40	19.47	6,640,169	-1.03(-5.01%)
Apr 09, 2012	20.23	20.60	20.21	20.49	2,851,437	-0.17(-0.80%)
Apr 05, 2012	20.33	20.82	20.33	20.66	4,053,587	+0.24(+1.16%)
Apr 04, 2012	20.36	20.48	20.07	20.42	5,248,042	-0.27(-1.29%)
Apr 03, 2012	20.52	20.85	20.50	20.69	4,498,680	+0.24(+1.18%)

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.