Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	2.492	2.527	2.455	2.481	526,028	-0.03(-1.39%)
Jul 30, 2009	2.475	2.556	2.472	2.516	462,156	+0.08(+3.10%)
Jul 29, 2009	2.365	2.449	2.324	2.440	840,791	+0.01(+0.60%)
Jul 28, 2009	2.460	2.460	2.356	2.426	768,523	-0.09(-3.58%)
Jul 27, 2009	2.533	2.553	2.487	2.516	462,913	-0.03(-1.03%)
Jul 24, 2009	2.516	2.556	2.498	2.542	698,072	+0.02(+0.81%)
Jul 23, 2009	2.397	2.542	2.385	2.521	681,893	+0.10(+4.08%)
Jul 22, 2009	2.434	2.460	2.347	2.423	533,553	-0.03(-1.07%)
Jul 21, 2009	2.382	2.463	2.348	2.449	867,608	+0.11(+4.72%)
Jul 20, 2009	2.254	2.359	2.248	2.338	748,381	+0.11(+5.09%)
Jul 17, 2009	2.086	2.251	2.086	2.225	1,038,410	+0.12(+5.51%)
Jul 16, 2009	2.092	2.184	2.092	2.109	1,205,600	-0.01(-0.27%)
Jul 15, 2009	2.054	2.190	2.054	2.115	1,635,298	+0.10(+5.20%)
Jul 14, 2009	1.996	2.060	1.987	2.010	632,262	+0.02(+0.87%)
Jul 13, 2009	1.903	2.010	1.900	1.993	829,850	+0.08(+4.10%)
Jul 10, 2009	1.967	1.999	1.903	1.914	895,096	-0.08(-3.80%)
Jul 09, 2009	1.970	2.051	1.917	1.990	647,957	+0.05(+2.39%)
Jul 08, 2009	1.932	1.967	1.804	1.943	1,312,111	+0.01(+0.60%)
Jul 07, 2009	1.967	2.007	1.903	1.932	1,186,219	-0.05(-2.64%)
Jul 06, 2009	2.042	2.042	1.917	1.984	662,818	-0.09(-4.21%)
Jul 02, 2009	2.051	2.071	2.033	2.071	912,167	-0.04(-1.93%)
Jul 01, 2009	2.164	2.214	2.086	2.112	1,004,556	-0.02(-0.82%)
Jun 30, 2009	2.126	2.150	2.062	2.129	778,805	+0.01(+0.55%)
Jun 29, 2009	2.071	2.168	2.060	2.118	890,569	+0.05(+2.39%)
Jun 26, 2009	2.054	2.074	1.991	2.068	3,975,588	+0.00(+0.14%)
Jun 25, 2009	2.067	2.094	2.036	2.065	1,010,870	+0.11(+5.49%)
Jun 24, 2009	2.010	2.060	1.917	1.958	831,465	-0.03(-1.75%)
Jun 23, 2009	1.999	2.031	1.888	1.993	1,049,556	+0.02(+1.18%)
Jun 22, 2009	2.150	2.150	1.923	1.970	1,595,079	-0.21(-9.60%)
Jun 19, 2009	2.341	2.344	2.147	2.179	1,344,807	-0.13(-5.66%)
Jun 18, 2009	2.327	2.350	2.272	2.309	582,777	-0.03(-1.12%)
Jun 17, 2009	2.443	2.443	2.176	2.336	1,516,880	-0.11(-4.63%)
Jun 16, 2009	2.504	2.574	2.426	2.449	958,300	+0.00(+0.12%)
Jun 15, 2009	2.510	2.533	2.440	2.446	983,072	-0.14(-5.39%)
Jun 12, 2009	2.571	2.655	2.513	2.585	757,841	-0.01(-0.22%)
Jun 11, 2009	2.635	2.672	2.577	2.591	877,284	-0.03(-1.00%)
Jun 10, 2009	2.667	2.725	2.513	2.617	1,009,772	-0.03(-1.21%)
Jun 09, 2009	2.542	2.733	2.542	2.649	973,681	+0.12(+4.83%)
Jun 08, 2009	2.507	2.577	2.478	2.527	693,088	-0.02(-0.80%)
Jun 05, 2009	2.672	2.725	2.516	2.548	1,239,006	-0.08(-3.20%)
Jun 04, 2009	2.513	2.658	2.440	2.632	1,624,495	+0.19(+7.86%)
Jun 03, 2009	2.847	2.847	2.379	2.440	2,828,884	-0.46(-16.00%)
Jun 02, 2009	2.957	3.120	2.905	2.905	1,903,880	-0.08(-2.82%)
Jun 01, 2009	2.850	3.007	2.806	2.989	1,156,084	+0.21(+7.64%)
May 29, 2009	2.670	2.829	2.670	2.777	1,101,424	+0.13(+4.82%)
May 28, 2009	2.585	2.658	2.510	2.649	951,212	+0.07(+2.82%)
May 27, 2009	2.530	2.684	2.521	2.577	1,539,848	+0.05(+1.84%)
May 26, 2009	2.353	2.559	2.324	2.530	1,020,133	+0.16(+6.61%)
May 22, 2009	2.402	2.440	2.373	2.373	1,005,944	-0.01(-0.37%)
May 21, 2009	2.376	2.434	2.295	2.382	1,124,162	-0.02(-0.97%)
May 20, 2009	2.434	2.542	2.394	2.405	1,581,908	+0.02(+0.98%)
May 19, 2009	2.240	2.443	2.202	2.382	1,465,360	+0.15(+6.77%)
May 18, 2009	2.251	2.280	2.196	2.231	695,873	+0.00(+0.00%)
May 15, 2009	2.196	2.332	2.182	2.231	608,668	+0.03(+1.19%)
May 14, 2009	2.155	2.306	2.033	2.205	933,338	+0.06(+2.71%)
May 13, 2009	2.237	2.286	2.135	2.147	887,660	-0.16(-6.93%)
May 12, 2009	2.394	2.417	2.275	2.306	988,666	-0.06(-2.34%)
May 11, 2009	2.280	2.364	2.275	2.362	1,672,421	+0.03(+1.50%)
May 08, 2009	2.248	2.356	2.248	2.327	1,007,052	+0.13(+6.09%)
May 07, 2009	2.402	2.463	2.129	2.193	1,371,149	-0.12(-5.15%)
May 06, 2009	2.466	2.550	2.277	2.312	1,699,469	-0.12(-4.78%)
May 05, 2009	2.245	2.446	2.245	2.428	1,939,647	+0.18(+8.01%)
May 04, 2009	2.253	2.266	2.243	2.248	1,345,778	+0.11(+5.02%)

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.