Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	6.640	6.760	6.490	6.650	451,981	-0.02(-0.30%)
Jul 30, 2012	6.640	6.740	6.470	6.670	266,106	+0.04(+0.60%)
Jul 27, 2012	6.100	6.635	5.930	6.630	467,420	+0.56(+9.23%)
Jul 26, 2012	6.120	6.270	5.970	6.070	342,827	+0.07(+1.17%)
Jul 25, 2012	5.970	6.110	5.940	6.000	194,087	+0.03(+0.50%)
Jul 24, 2012	6.070	6.160	5.930	5.970	261,008	-0.09(-1.49%)
Jul 23, 2012	6.190	6.260	6.050	6.060	244,502	-0.32(-5.02%)
Jul 20, 2012	6.600	6.600	6.300	6.380	247,913	-0.28(-4.20%)
Jul 19, 2012	6.720	6.829	6.600	6.660	257,345	-0.01(-0.15%)
Jul 18, 2012	6.430	6.740	6.410	6.670	232,548	+0.24(+3.73%)
Jul 17, 2012	6.390	6.570	6.240	6.430	278,454	+0.07(+1.10%)
Jul 16, 2012	6.350	6.480	6.320	6.360	225,509	-0.01(-0.16%)
Jul 13, 2012	6.300	6.490	6.260	6.370	295,157	+0.08(+1.27%)
Jul 12, 2012	6.200	6.340	6.110	6.290	245,119	-0.05(-0.79%)
Jul 11, 2012	6.230	6.500	6.210	6.340	285,312	+0.11(+1.77%)
Jul 10, 2012	6.570	6.760	6.190	6.230	369,435	-0.32(-4.89%)
Jul 09, 2012	6.860	6.949	6.540	6.550	334,869	-0.38(-5.42%)
Jul 06, 2012	6.860	7.060	6.790	6.925	381,450	-0.04(-0.50%)
Jul 05, 2012	6.750	7.000	6.720	6.960	428,733	+0.21(+3.11%)
Jul 03, 2012	6.580	6.810	6.560	6.750	278,772	+0.17(+2.58%)
Jul 02, 2012	6.470	6.590	6.310	6.580	361,851	+0.16(+2.49%)
Jun 29, 2012	6.220	6.500	6.110	6.420	578,383	+0.38(+6.29%)
Jun 28, 2012	6.100	6.330	6.010	6.040	240,609	-0.13(-2.11%)
Jun 27, 2012	6.010	6.240	5.860	6.170	341,943	+0.17(+2.83%)
Jun 26, 2012	6.230	6.240	6.000	6.000	321,106	-0.25(-4.00%)
Jun 25, 2012	6.360	6.570	6.215	6.250	414,207	-0.22(-3.40%)
Jun 22, 2012	6.130	6.520	6.070	6.470	1,536,626	+0.40(+6.59%)
Jun 21, 2012	6.430	6.440	6.010	6.070	251,147	-0.34(-5.30%)
Jun 20, 2012	6.300	6.450	6.220	6.410	201,535	+0.11(+1.75%)
Jun 19, 2012	6.150	6.340	6.150	6.300	412,812	+0.16(+2.61%)
Jun 18, 2012	5.980	6.170	5.920	6.140	261,680	+0.08(+1.32%)
Jun 15, 2012	5.870	6.070	5.830	6.060	373,175	+0.17(+2.89%)
Jun 14, 2012	5.760	5.940	5.750	5.890	278,061	+0.15(+2.61%)
Jun 13, 2012	5.830	5.980	5.680	5.740	322,811	-0.12(-2.05%)
Jun 12, 2012	5.700	5.870	5.610	5.860	298,275	+0.19(+3.35%)
Jun 11, 2012	5.970	6.000	5.660	5.670	260,871	-0.25(-4.22%)
Jun 08, 2012	6.040	6.150	5.770	5.920	367,731	-0.15(-2.47%)
Jun 07, 2012	6.080	6.220	6.010	6.070	500,384	-0.01(-0.16%)
Jun 06, 2012	5.590	6.180	5.570	6.080	858,347	+0.57(+10.34%)
Jun 05, 2012	5.630	5.650	5.450	5.510	520,058	-0.14(-2.48%)
Jun 04, 2012	5.610	5.700	5.560	5.650	337,168	+0.05(+0.89%)
Jun 01, 2012	5.740	5.860	5.540	5.600	466,856	-0.29(-4.92%)
May 31, 2012	5.620	5.900	5.570	5.890	551,513	+0.26(+4.62%)
May 30, 2012	5.870	5.909	5.610	5.630	391,833	-0.33(-5.54%)
May 29, 2012	5.760	5.990	5.680	5.960	494,273	+0.24(+4.20%)
May 25, 2012	5.660	5.760	5.540	5.720	658,233	+0.03(+0.53%)
May 24, 2012	5.910	5.960	5.590	5.690	605,703	-0.21(-3.56%)
May 23, 2012	5.170	6.070	5.060	5.900	1,383,841	+0.64(+12.17%)
May 22, 2012	5.420	5.450	5.180	5.260	275,558	-0.16(-2.95%)
May 21, 2012	5.150	5.440	5.020	5.420	599,045	+0.29(+5.65%)
May 18, 2012	5.330	5.429	5.110	5.130	775,109	-0.19(-3.57%)
May 17, 2012	5.410	5.430	5.250	5.320	813,678	-0.08(-1.48%)
May 16, 2012	5.260	5.460	5.225	5.400	1,114,273	+0.21(+4.05%)
May 15, 2012	5.500	5.780	5.120	5.190	1,948,825	-0.29(-5.29%)
May 14, 2012	6.020	6.020	5.470	5.480	2,152,587	-0.58(-9.57%)
May 11, 2012	6.150	6.330	6.035	6.060	2,166,196	-0.11(-1.78%)
May 10, 2012	7.690	7.730	6.100	6.170	7,515,527	-2.92(-32.12%)
May 09, 2012	8.610	9.360	8.410	9.090	1,041,300	+0.38(+4.36%)
May 08, 2012	8.550	8.801	8.390	8.710	602,076	+0.10(+1.16%)
May 07, 2012	8.880	8.950	8.600	8.610	554,147	-0.33(-3.69%)
May 04, 2012	9.290	9.370	8.910	8.940	462,384	-0.42(-4.49%)
May 03, 2012	9.670	9.730	9.300	9.360	853,755	-0.32(-3.31%)
May 02, 2012	9.700	9.800	9.570	9.680	272,622	-0.14(-1.43%)

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.