Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	8.070	8.130	7.670	7.680	2,463,166	-0.12(-1.54%)
Jun 26, 2013	7.650	7.810	7.650	7.800	2,139,283	+0.48(+6.56%)
Jun 25, 2013	7.290	7.369	7.270	7.320	1,190,703	+0.05(+0.69%)
Jun 24, 2013	7.240	7.330	7.202	7.270	865,450	+0.10(+1.39%)
Jun 21, 2013	7.200	7.220	7.045	7.170	902,215	-0.14(-1.92%)
Jun 20, 2013	7.150	7.330	7.000	7.310	2,467,695	+0.65(+9.76%)
Jun 19, 2013	6.470	6.670	6.435	6.660	802,539	+0.15(+2.30%)
Jun 18, 2013	6.450	6.560	6.431	6.510	709,246	+0.16(+2.52%)
Jun 17, 2013	6.350	6.380	6.330	6.350	225,356	+0.05(+0.79%)
Jun 14, 2013	6.330	6.350	6.285	6.300	225,114	-0.06(-0.94%)
Jun 13, 2013	6.400	6.440	6.323	6.360	293,313	+0.04(+0.63%)
Jun 12, 2013	6.440	6.440	6.260	6.320	367,217	-0.08(-1.25%)
Jun 11, 2013	6.500	6.500	6.385	6.400	372,050	+0.06(+0.87%)
Jun 10, 2013	6.400	6.431	6.318	6.345	276,377	-0.07(-1.01%)
Jun 07, 2013	6.320	6.415	6.290	6.410	2,251,294	+0.31(+5.08%)
Jun 06, 2013	6.210	6.239	6.000	6.100	813,742	-0.10(-1.61%)
Jun 05, 2013	6.210	6.240	6.130	6.200	482,878	-0.02(-0.32%)
Jun 04, 2013	6.230	6.310	6.210	6.220	254,837	+0.11(+1.80%)
Jun 03, 2013	6.260	6.290	6.060	6.110	367,045	-0.24(-3.78%)
May 31, 2013	6.180	6.350	6.175	6.350	1,010,757	+0.24(+3.93%)
May 30, 2013	6.120	6.160	6.080	6.110	640,892	-0.15(-2.40%)
May 29, 2013	6.320	6.355	6.260	6.260	514,832	-0.11(-1.73%)
May 28, 2013	6.360	6.430	6.150	6.370	742,873	+0.02(+0.31%)
May 24, 2013	6.320	6.360	6.290	6.350	451,132	+0.07(+1.11%)
May 23, 2013	6.280	6.400	6.260	6.280	902,890	-0.21(-3.24%)
May 22, 2013	6.320	6.570	6.100	6.490	3,503,167	+0.07(+1.09%)
May 21, 2013	6.470	6.530	6.360	6.420	1,013,295	+0.17(+2.72%)
May 20, 2013	6.580	6.580	6.220	6.250	2,216,256	-0.31(-4.73%)
May 17, 2013	6.400	6.570	6.370	6.560	1,262,582	+0.24(+3.80%)
May 16, 2013	6.395	6.410	6.290	6.320	1,635,705	+0.04(+0.64%)
May 15, 2013	6.130	6.310	6.090	6.280	1,304,869	+0.30(+5.02%)
May 13, 2013	5.980	6.000	5.940	5.980	467,581	+0.09(+1.53%)
May 10, 2013	6.000	6.070	5.880	5.890	1,197,099	+0.11(+1.90%)
May 09, 2013	5.750	5.808	5.660	5.780	786,556	+0.12(+2.12%)
May 08, 2013	5.710	5.730	5.633	5.660	612,365	-0.15(-2.58%)
May 07, 2013	5.820	5.900	5.800	5.810	2,052,624	+0.12(+2.11%)
May 06, 2013	5.670	5.720	5.659	5.690	478,489	+0.00(+0.00%)
May 03, 2013	5.720	5.730	5.670	5.690	1,879,858	-0.02(-0.35%)
May 02, 2013	5.700	5.720	5.652	5.710	363,082	-0.06(-1.04%)
May 01, 2013	5.810	5.910	5.730	5.770	2,718,724	+0.13(+2.30%)
Apr 30, 2013	5.670	5.710	5.630	5.640	778,665	-0.04(-0.70%)
Apr 29, 2013	5.670	5.720	5.640	5.680	439,160	-0.08(-1.39%)
Apr 26, 2013	5.670	5.809	5.598	5.760	1,610,217	+0.04(+0.70%)
Apr 25, 2013	5.810	5.827	5.680	5.720	1,054,950	-0.20(-3.38%)
Apr 24, 2013	5.940	5.970	5.900	5.920	356,141	-0.09(-1.50%)
Apr 23, 2013	5.990	6.070	5.990	6.010	623,155	+0.06(+1.01%)
Apr 22, 2013	5.930	5.990	5.920	5.950	790,352	-0.15(-2.46%)
Apr 19, 2013	6.060	6.140	6.060	6.100	733,299	-0.08(-1.29%)
Apr 18, 2013	6.190	6.218	6.110	6.180	638,966	-0.09(-1.44%)
Apr 17, 2013	6.210	6.300	6.130	6.270	1,665,466	+0.00(+0.00%)
Apr 16, 2013	6.140	6.330	6.122	6.270	2,286,585	-0.09(-1.42%)
Apr 15, 2013	6.065	6.410	6.020	6.360	4,791,492	+0.79(+14.18%)
Apr 12, 2013	5.260	5.690	5.250	5.570	1,632,652	+0.45(+8.79%)
Apr 11, 2013	5.140	5.140	5.070	5.120	312,131	-0.01(-0.19%)
Apr 10, 2013	5.000	5.140	5.000	5.130	329,849	+0.17(+3.43%)
Apr 09, 2013	5.030	5.038	4.930	4.960	204,342	-0.09(-1.78%)
Apr 08, 2013	5.060	5.080	5.020	5.050	113,317	+0.04(+0.80%)
Apr 05, 2013	5.080	5.110	4.990	5.010	383,343	-0.15(-2.91%)
Apr 04, 2013	5.210	5.210	5.140	5.160	606,544	+0.02(+0.39%)
Apr 03, 2013	5.050	5.190	5.020	5.140	590,158	+0.12(+2.39%)
Apr 02, 2013	4.980	5.038	4.970	5.020	280,394	+0.13(+2.66%)

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.

bottom clear

About Us