Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	7.625	7.652	7.571	7.618	746,315	+0.03(+0.45%)
Aug 30, 2012	7.503	7.666	7.503	7.584	873,817	+0.04(+0.54%)
Aug 29, 2012	7.537	7.625	7.476	7.544	864,744	+0.00(+0.00%)
Aug 27, 2012	7.496	7.544	7.442	7.544	316,331	+0.10(+1.37%)
Aug 24, 2012	7.313	7.530	7.313	7.442	340,401	+0.11(+1.48%)
Aug 23, 2012	7.218	7.394	7.170	7.333	2,687,404	+0.12(+1.60%)
Aug 22, 2012	7.102	7.252	7.089	7.218	980,490	+0.12(+1.63%)
Aug 21, 2012	7.082	7.177	7.068	7.102	695,919	+0.03(+0.48%)
Aug 20, 2012	7.048	7.197	7.048	7.068	497,075	+0.04(+0.58%)
Aug 17, 2012	7.028	7.100	7.001	7.028	468,276	-0.02(-0.29%)
Aug 16, 2012	7.055	7.116	6.987	7.048	475,413	+0.01(+0.19%)
Aug 15, 2012	7.055	7.109	6.946	7.034	383,352	+0.00(+0.00%)
Aug 14, 2012	6.980	7.055	6.960	7.034	456,686	+0.08(+1.17%)
Aug 13, 2012	6.939	7.021	6.926	6.953	502,942	+0.01(+0.20%)
Aug 10, 2012	6.878	7.034	6.858	6.939	468,693	+0.04(+0.59%)
Aug 09, 2012	6.926	6.960	6.865	6.899	618,976	-0.04(-0.59%)
Aug 08, 2012	6.790	7.713	6.790	6.939	454,679	+0.15(+2.20%)
Aug 07, 2012	6.844	6.851	6.765	6.790	424,749	-0.07(-0.99%)
Aug 06, 2012	6.810	6.858	6.810	6.858	465,542	+0.04(+0.60%)
Aug 03, 2012	6.790	6.851	6.742	6.817	223,193	+0.05(+0.80%)
Aug 02, 2012	6.756	6.783	6.675	6.763	579,638	+0.01(+0.20%)
Aug 01, 2012	6.776	6.790	6.742	6.749	450,743	-0.02(-0.30%)
Jul 31, 2012	6.770	6.783	6.749	6.770	525,882	-0.02(-0.30%)
Jul 30, 2012	6.715	6.790	6.712	6.790	183,003	+0.10(+1.52%)
Jul 27, 2012	6.695	6.709	6.620	6.688	378,802	-0.04(-0.61%)
Jul 26, 2012	6.681	6.745	6.607	6.729	466,679	+0.11(+1.64%)
Jul 25, 2012	6.654	6.702	6.586	6.620	299,788	-0.01(-0.20%)
Jul 24, 2012	6.620	6.654	6.600	6.634	325,019	+0.01(+0.10%)
Jul 23, 2012	6.518	6.627	6.518	6.627	220,647	+0.03(+0.51%)
Jul 20, 2012	6.539	6.620	6.539	6.593	257,011	+0.00(+0.00%)
Jul 19, 2012	6.552	6.613	6.552	6.593	128,074	-0.01(-0.21%)
Jul 18, 2012	6.573	6.620	6.573	6.607	172,308	-0.01(-0.10%)
Jul 17, 2012	6.607	6.634	6.533	6.613	133,466	+0.01(+0.10%)
Jul 16, 2012	6.552	6.620	6.464	6.607	410,450	-0.02(-0.31%)
Jul 13, 2012	6.607	6.629	6.586	6.627	191,382	+0.00(+0.00%)
Jul 12, 2012	6.498	6.675	6.464	6.627	514,765	+0.03(+0.51%)
Jul 11, 2012	6.512	6.600	6.444	6.593	227,458	+0.02(+0.31%)
Jul 10, 2012	6.491	6.586	6.423	6.573	326,062	+0.03(+0.52%)
Jul 09, 2012	6.573	6.620	6.417	6.539	180,405	-0.03(-0.41%)
Jul 06, 2012	6.546	6.620	6.532	6.566	295,121	-0.01(-0.21%)
Jul 05, 2012	6.600	6.654	6.573	6.580	312,245	-0.05(-0.82%)
Jul 03, 2012	6.525	6.647	6.525	6.634	201,033	+0.08(+1.24%)
Jul 02, 2012	6.580	6.613	6.478	6.552	719,648	-0.05(-0.72%)
Jun 29, 2012	6.620	6.627	6.532	6.600	962,084	+0.05(+0.83%)
Jun 28, 2012	6.491	6.580	6.403	6.546	673,875	+0.00(+0.00%)
Jun 27, 2012	6.430	6.549	6.254	6.546	336,596	+0.07(+1.15%)
Jun 26, 2012	6.410	6.498	6.323	6.471	630,366	+0.08(+1.28%)
Jun 25, 2012	6.247	6.464	6.145	6.389	483,128	+0.10(+1.62%)
Jun 22, 2012	6.308	6.396	6.211	6.288	6,611,634	+0.03(+0.54%)
Jun 21, 2012	6.478	6.478	6.206	6.254	1,196,989	-0.18(-2.85%)
Jun 20, 2012	6.546	6.600	6.430	6.437	1,270,407	-0.14(-2.07%)
Jun 19, 2012	6.647	6.647	6.539	6.573	717,392	-0.02(-0.31%)
Jun 18, 2012	6.505	6.647	6.491	6.593	727,030	+0.04(+0.62%)
Jun 15, 2012	6.403	6.552	6.355	6.552	953,762	+0.14(+2.22%)
Jun 14, 2012	6.430	6.525	6.403	6.410	400,724	+0.01(+0.21%)
Jun 13, 2012	6.206	6.552	6.186	6.396	959,357	+0.12(+1.84%)
Jun 12, 2012	6.063	6.286	6.016	6.281	649,115	+0.25(+4.17%)
Jun 11, 2012	6.410	6.410	6.009	6.030	826,233	-0.34(-5.33%)
Jun 08, 2012	6.097	6.532	6.057	6.369	927,116	+0.30(+4.92%)
Jun 07, 2012	6.179	6.199	6.070	6.070	680,090	-0.04(-0.67%)
Jun 06, 2012	6.043	6.192	5.996	6.111	331,222	+0.07(+1.24%)
Jun 05, 2012	5.873	6.043	5.873	6.036	203,078	+0.16(+2.77%)
Jun 04, 2012	5.996	6.009	5.772	5.873	486,798	-0.14(-2.37%)

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.