Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	7.210	7.240	7.050	7.180	115,193	+0.07(+0.98%)
Dec 28, 2012	7.200	7.210	6.990	7.110	81,716	-0.05(-0.70%)
Dec 27, 2012	7.470	7.470	7.050	7.160	264,243	+0.03(+0.42%)
Dec 26, 2012	7.250	7.250	6.940	7.130	201,304	-0.17(-2.33%)
Dec 24, 2012	7.140	7.300	6.910	7.300	45,232	+0.19(+2.67%)
Dec 21, 2012	7.300	7.300	6.900	7.110	460,947	-0.15(-2.06%)
Dec 20, 2012	7.470	7.470	7.200	7.260	247,410	+0.06(+0.83%)
Dec 19, 2012	7.450	7.470	7.080	7.200	269,998	-0.19(-2.57%)
Dec 18, 2012	7.200	7.520	6.810	7.390	494,593	+0.48(+6.95%)
Dec 17, 2012	7.440	7.440	6.750	6.910	439,116	-0.50(-6.75%)
Dec 14, 2012	7.210	7.570	6.840	7.410	252,237	+0.22(+3.06%)
Dec 13, 2012	7.500	7.750	7.000	7.190	273,943	-0.59(-7.58%)
Dec 12, 2012	7.780	7.950	7.660	7.780	102,051	+0.01(+0.13%)
Dec 11, 2012	7.950	8.000	7.620	7.770	230,384	-0.16(-2.02%)
Dec 10, 2012	7.790	8.010	7.610	7.930	317,822	+0.12(+1.54%)
Dec 07, 2012	7.890	7.900	7.680	7.810	198,995	-0.05(-0.64%)
Dec 06, 2012	7.960	7.960	7.800	7.860	196,848	+0.03(+0.38%)
Dec 05, 2012	8.150	8.150	7.800	7.830	264,357	-0.05(-0.63%)
Dec 04, 2012	8.140	8.140	7.850	7.880	157,246	-0.11(-1.38%)
Nov 30, 2012	8.250	8.380	7.800	7.990	5,493,851	-1.84(-18.72%)
Nov 29, 2012	11.12	11.14	9.810	9.830	146,750	-1.13(-10.31%)
Nov 28, 2012	11.00	11.18	10.71	10.96	60,427	-0.01(-0.09%)
Nov 27, 2012	11.49	11.80	10.62	10.97	110,250	-0.42(-3.69%)
Nov 26, 2012	11.78	12.18	11.25	11.39	130,600	-0.66(-5.48%)
Nov 23, 2012	11.57	12.65	11.52	12.05	130,248	+0.46(+3.97%)
Nov 21, 2012	12.75	13.00	11.37	11.59	134,567	-1.13(-8.88%)
Nov 20, 2012	12.50	12.82	12.34	12.72	53,879	+0.14(+1.11%)
Nov 19, 2012	12.64	12.80	11.93	12.58	112,280	+0.35(+2.86%)
Nov 16, 2012	12.50	12.50	11.82	12.23	424,809	-0.42(-3.32%)
Nov 15, 2012	11.68	12.65	11.30	12.65	67,957	+1.11(+9.62%)
Nov 14, 2012	12.55	12.55	11.35	11.54	60,736	-1.11(-8.77%)
Nov 13, 2012	12.58	12.65	12.32	12.65	48,277	+0.00(+0.00%)
Nov 12, 2012	12.04	12.70	11.52	12.65	143,043	+0.46(+3.77%)
Nov 09, 2012	11.98	12.30	11.70	12.19	47,125	+0.19(+1.58%)
Nov 08, 2012	11.97	12.40	11.16	12.00	43,552	+0.05(+0.42%)
Nov 07, 2012	12.36	12.41	11.68	11.95	41,188	-0.54(-4.32%)
Nov 06, 2012	11.99	12.72	11.90	12.49	49,871	+0.49(+4.08%)
Nov 05, 2012	11.83	12.80	11.49	12.00	68,888	+0.45(+3.90%)
Nov 02, 2012	11.71	11.88	11.15	11.55	13,807	-0.12(-1.03%)
Nov 01, 2012	11.86	11.86	11.14	11.67	25,731	+0.20(+1.74%)
Oct 31, 2012	10.86	11.50	10.80	11.47	49,230	+0.52(+4.75%)
Oct 26, 2012	11.53	10.95	10.95	10.95	32,000	-0.59(-5.11%)
Oct 25, 2012	11.49	11.65	10.87	11.54	51,929	+0.11(+0.96%)
Oct 24, 2012	12.29	12.30	11.10	11.43	73,776	-0.84(-6.85%)
Oct 23, 2012	12.72	13.08	11.80	12.27	93,109	-0.70(-5.40%)
Oct 19, 2012	12.83	13.35	12.65	12.97	51,806	+0.14(+1.09%)
Oct 18, 2012	13.25	13.25	12.02	12.83	81,901	-0.40(-3.02%)
Oct 17, 2012	12.65	13.41	12.65	13.23	44,300	+0.57(+4.50%)
Oct 16, 2012	13.21	13.21	12.54	12.66	35,246	-0.30(-2.31%)
Oct 15, 2012	13.07	13.07	12.84	12.96	28,534	+0.08(+0.62%)
Oct 12, 2012	12.91	13.25	12.72	12.88	42,985	+0.01(+0.08%)
Oct 11, 2012	12.99	13.20	12.51	12.87	34,783	+0.19(+1.50%)
Oct 10, 2012	12.70	13.20	12.61	12.68	26,583	-0.09(-0.70%)
Oct 09, 2012	12.95	12.95	12.55	12.77	11,200	-0.07(-0.55%)
Oct 08, 2012	12.99	13.01	12.55	12.84	73,169	-0.01(-0.08%)
Oct 05, 2012	13.03	13.03	12.67	12.85	39,815	+0.25(+1.98%)
Oct 04, 2012	11.90	12.84	11.83	12.60	65,873	+0.79(+6.69%)
Oct 03, 2012	11.64	12.71	11.64	11.81	86,610	+0.10(+0.85%)
Oct 02, 2012	11.73	11.80	11.35	11.71	26,330	-0.03(-0.26%)
Oct 01, 2012	11.69	11.75	11.23	11.74	21,526	+0.19(+1.65%)
Sep 28, 2012	11.19	11.65	11.18	11.55	58,053	+0.20(+1.76%)
Sep 27, 2012	11.33	11.43	11.18	11.35	26,258	-0.06(-0.53%)
Sep 26, 2012	11.17	11.64	11.00	11.41	42,299	+0.24(+2.15%)
Sep 25, 2012	10.99	11.82	10.50	11.17	106,256	+0.11(+0.99%)
Sep 24, 2012	11.38	11.38	10.85	11.06	40,776	-0.52(-4.49%)
Sep 21, 2012	9.750	11.58	9.590	11.58	118,863	+1.81(+18.53%)
Sep 20, 2012	10.70	10.90	9.640	9.770	93,492	-0.84(-7.92%)
Sep 19, 2012	11.03	11.04	10.50	10.61	43,662	-0.35(-3.19%)
Sep 18, 2012	11.21	11.21	10.70	10.96	39,098	-0.34(-3.01%)
Sep 17, 2012	11.35	11.70	11.02	11.30	29,774	-0.13(-1.14%)
Sep 14, 2012	11.64	11.68	11.40	11.43	43,055	-0.22(-1.89%)
Sep 13, 2012	11.75	11.82	11.60	11.65	24,486	-0.11(-0.94%)
Sep 12, 2012	11.82	11.95	11.53	11.76	19,362	-0.10(-0.84%)
Sep 11, 2012	11.87	11.96	11.74	11.86	16,720	+0.01(+0.08%)
Sep 10, 2012	12.10	12.15	11.50	11.85	62,820	-0.28(-2.31%)
Sep 07, 2012	12.26	12.41	11.92	12.13	20,448	-0.17(-1.38%)
Sep 06, 2012	12.40	12.85	12.12	12.30	27,900	-0.03(-0.24%)
Sep 05, 2012	12.17	12.47	12.04	12.33	6,998	+0.13(+1.07%)
Sep 04, 2012	12.19	12.25	12.11	12.20	15,029	-0.08(-0.65%)
Aug 31, 2012	12.28	12.48	12.10	12.28	14,595	-0.01(-0.08%)
Aug 30, 2012	12.24	12.47	12.01	12.29	6,951	-0.08(-0.65%)
Aug 29, 2012	12.34	12.57	12.23	12.37	19,581	+0.59(+5.01%)
Aug 27, 2012	11.50	11.85	11.37	11.78	35,721	+0.40(+3.51%)
Aug 24, 2012	11.85	11.85	11.21	11.38	53,816	-0.49(-4.13%)
Aug 23, 2012	12.06	12.18	11.87	11.87	19,391	-0.48(-3.89%)
Aug 22, 2012	12.18	12.40	12.02	12.35	16,494	-0.01(-0.08%)
Aug 21, 2012	12.35	12.65	11.90	12.36	17,321	+0.01(+0.08%)
Aug 20, 2012	12.27	12.52	12.14	12.35	13,757	-0.03(-0.24%)
Aug 17, 2012	12.54	12.64	11.87	12.38	35,553	-0.12(-0.96%)
Aug 16, 2012	12.91	12.95	12.37	12.50	11,384	-0.32(-2.50%)
Aug 15, 2012	12.50	12.84	12.09	12.82	20,488	+0.35(+2.81%)
Aug 14, 2012	13.20	13.31	12.19	12.47	54,002	-0.76(-5.74%)
Aug 13, 2012	12.25	13.45	11.60	13.23	71,818	+0.75(+6.01%)
Aug 10, 2012	13.05	13.51	12.18	12.48	28,458	-0.44(-3.41%)
Aug 09, 2012	12.24	13.20	12.24	12.92	37,658	+0.37(+2.95%)
Aug 08, 2012	12.29	12.62	12.29	12.55	16,553	+0.30(+2.45%)
Aug 07, 2012	11.81	12.70	11.81	12.25	40,660	+0.47(+3.99%)
Aug 06, 2012	11.76	11.90	11.64	11.78	14,913	-0.03(-0.25%)
Aug 03, 2012	11.50	11.93	11.50	11.81	20,140	+0.50(+4.42%)
Aug 02, 2012	11.98	12.30	11.17	11.31	49,665	-0.67(-5.59%)
Aug 01, 2012	12.35	12.72	11.78	11.98	31,156	-0.25(-2.04%)
Jul 31, 2012	12.97	13.35	12.23	12.23	35,831	-0.74(-5.71%)
Jul 30, 2012	13.78	13.78	12.86	12.97	45,297	+0.03(+0.23%)
Jul 27, 2012	13.50	13.50	12.76	12.94	78,395	+0.05(+0.39%)
Jul 26, 2012	12.79	13.33	12.11	12.89	65,703	+0.22(+1.74%)
Jul 25, 2012	12.50	14.15	12.40	12.67	127,137	+0.17(+1.36%)
Jul 24, 2012	11.60	12.60	11.22	12.50	112,962	+0.83(+7.11%)
Jul 23, 2012	12.59	12.60	11.30	11.67	148,379	-1.59(-11.99%)
Jul 20, 2012	14.61	14.65	13.11	13.26	233,553	-1.60(-10.77%)
Jul 19, 2012	14.50	16.68	14.04	14.86	517,088	+0.22(+1.50%)
Jul 18, 2012	11.45	14.79	11.17	14.64	621,013	+3.95(+36.95%)
Jul 17, 2012	9.890	10.75	9.890	10.69	77,667	+0.81(+8.20%)
Jul 16, 2012	10.20	10.35	9.755	9.880	121,376	-0.42(-4.08%)
Jul 13, 2012	11.02	11.02	9.940	10.30	155,998	-0.80(-7.21%)
Jul 12, 2012	11.80	12.06	10.80	11.10	133,808	-0.69(-5.85%)
Jul 11, 2012	12.20	12.86	11.50	11.79	190,021	-0.22(-1.83%)
Jul 10, 2012	11.61	12.48	11.15	12.01	145,221	+0.50(+4.34%)
Jul 09, 2012	11.96	13.35	10.75	11.51	415,249	-0.54(-4.48%)
Jul 06, 2012	9.610	12.43	9.350	12.05	726,009	+2.39(+24.74%)
Jul 05, 2012	9.690	9.900	9.100	9.660	123,344	-0.11(-1.13%)
Jul 03, 2012	9.970	10.00	9.550	9.770	75,474	-0.13(-1.31%)
Jul 02, 2012	9.440	10.34	8.700	9.900	208,753	+0.54(+5.77%)
Jun 29, 2012	11.08	11.08	9.250	9.360	269,421	-0.94(-9.13%)
Jun 28, 2012	10.45	10.94	9.660	10.30	443,857	-1.18(-10.28%)
Jun 27, 2012	13.20	15.20	10.98	11.48	1,504,789	-0.75(-6.13%)
Jun 26, 2012	8.250	15.09	8.150	12.23	3,500,994	+6.52(+114.19%)
Jun 25, 2012	5.170	5.750	5.150	5.710	80,800	+0.56(+10.87%)
Jun 22, 2012	5.120	5.350	5.110	5.150	502,088	+0.08(+1.58%)
Jun 21, 2012	5.000	5.200	4.970	5.070	61,711	+0.02(+0.40%)
Jun 20, 2012	5.200	5.277	4.950	5.050	45,218	-0.05(-0.98%)
Jun 19, 2012	5.210	5.430	5.000	5.100	46,058	-0.04(-0.78%)
Jun 18, 2012	5.020	5.450	5.020	5.140	51,784	+0.13(+2.59%)
Jun 15, 2012	5.060	5.140	4.810	5.010	51,135	-0.08(-1.47%)
Jun 14, 2012	5.140	5.280	5.010	5.085	23,200	+0.08(+1.70%)
Jun 13, 2012	4.940	5.270	4.660	5.000	25,891	+0.07(+1.42%)
Jun 12, 2012	4.650	5.190	4.380	4.930	51,044	+0.00(+0.00%)
Jun 11, 2012	5.110	5.222	4.630	4.930	37,432	-0.14(-2.76%)
Jun 08, 2012	5.230	5.250	4.910	5.070	49,370	-0.17(-3.24%)
Jun 07, 2012	4.870	5.390	4.800	5.240	18,551	+0.44(+9.17%)
Jun 06, 2012	4.660	5.000	4.660	4.800	8,585	+0.15(+3.23%)
Jun 05, 2012	5.000	5.190	4.300	4.650	34,582	-0.35(-7.00%)
Jun 04, 2012	5.440	5.440	5.000	5.000	17,732	-0.43(-7.92%)
Jun 01, 2012	5.350	5.470	5.260	5.430	22,966	-0.06(-1.09%)
May 31, 2012	5.750	5.885	5.320	5.490	41,613	-0.20(-3.51%)
May 30, 2012	6.050	6.050	5.680	5.690	53,560	-0.36(-5.95%)
May 29, 2012	6.000	6.100	5.640	6.050	162,695	+0.11(+1.85%)
May 25, 2012	5.950	5.980	5.730	5.940	5,991	-0.04(-0.67%)
May 24, 2012	5.990	5.990	5.503	5.980	35,417	-0.01(-0.15%)
May 23, 2012	5.656	6.000	5.620	5.989	11,435	+0.49(+8.89%)
May 22, 2012	5.640	5.973	5.500	5.500	5,409	-0.04(-0.72%)
May 21, 2012	6.000	6.226	5.196	5.540	9,582	-0.76(-12.06%)
May 18, 2012	5.800	6.500	5.160	6.300	77,290	+0.50(+8.62%)
May 17, 2012	6.043	6.043	5.500	5.800	19,903	-0.31(-5.07%)
May 16, 2012	6.330	6.380	6.080	6.110	27,051	-0.20(-3.17%)
May 15, 2012	6.520	6.520	6.200	6.310	15,519	-0.23(-3.52%)
May 14, 2012	6.480	6.619	6.344	6.540	12,834	+0.04(+0.62%)
May 11, 2012	6.300	6.690	6.300	6.500	6,944	-0.20(-2.99%)
May 10, 2012	6.680	6.700	6.300	6.700	8,414	-0.00(-0.07%)
May 09, 2012	6.690	6.740	6.300	6.705	65,609	+0.01(+0.22%)
May 08, 2012	6.300	6.690	5.920	6.690	37,621	+0.34(+5.35%)
May 07, 2012	5.900	6.350	5.900	6.350	51,206	+0.38(+6.37%)
May 04, 2012	6.080	6.100	5.710	5.970	26,500	-0.09(-1.49%)
May 03, 2012	6.330	6.330	5.560	6.060	99,580	+0.32(+5.57%)
May 02, 2012	5.500	5.899	5.400	5.740	54,995	+0.37(+6.89%)

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.