Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	3.070	3.167	3.027	3.036	3,173,464	-0.06(-1.78%)
Jul 30, 2009	3.124	3.209	3.069	3.091	4,978,816	+0.00(+0.16%)
Jul 29, 2009	3.125	3.125	3.010	3.086	7,660,072	-0.09(-2.91%)
Jul 28, 2009	3.360	3.421	3.143	3.179	14,875,456	-0.02(-0.74%)
Jul 27, 2009	3.003	3.219	2.999	3.203	7,167,016	+0.13(+4.32%)
Jul 24, 2009	2.939	3.080	2.915	3.070	10,032	+0.11(+3.89%)
Jul 23, 2009	2.799	2.955	2.786	2.955	10,573,792	+0.16(+5.77%)
Jul 22, 2009	2.777	2.892	2.777	2.794	3,882,984	-0.01(-0.22%)
Jul 21, 2009	2.860	2.868	2.756	2.800	3,206,560	-0.06(-2.10%)
Jul 20, 2009	2.819	2.869	2.785	2.860	3,892,912	+0.05(+1.69%)
Jul 17, 2009	2.882	2.882	2.788	2.812	4,537,056	-0.06(-2.22%)
Jul 16, 2009	2.732	2.885	2.696	2.876	4,810,840	+0.14(+5.02%)
Jul 15, 2009	2.711	2.781	2.610	2.739	4,911,960	+0.06(+2.14%)
Jul 14, 2009	2.723	2.723	2.643	2.681	2,326,872	-0.04(-1.42%)
Jul 13, 2009	2.578	2.721	2.571	2.720	5,651,616	+0.17(+6.56%)
Jul 10, 2009	2.578	2.618	2.504	2.553	2,798,384	-0.03(-1.02%)
Jul 09, 2009	2.644	2.706	2.564	2.579	3,052,736	-0.03(-1.24%)
Jul 08, 2009	2.620	2.634	2.562	2.611	2,729,920	+0.02(+0.77%)
Jul 07, 2009	2.715	2.726	2.584	2.591	4,712,808	-0.11(-4.12%)
Jul 06, 2009	2.771	2.833	2.663	2.703	2,502,920	-0.10(-3.48%)
Jul 02, 2009	2.811	2.875	2.746	2.800	2,813,432	-0.08(-2.61%)
Jul 01, 2009	2.845	2.880	2.806	2.875	3,623,016	+0.08(+2.77%)
Jun 30, 2009	2.825	2.875	2.786	2.797	3,784,440	-0.02(-0.58%)
Jun 29, 2009	2.829	2.865	2.765	2.814	2,699,280	-0.01(-0.40%)
Jun 26, 2009	2.706	2.885	2.692	2.825	6,735,888	+0.11(+3.96%)
Jun 25, 2009	2.631	2.732	2.625	2.717	5,914,920	+0.05(+1.78%)
Jun 24, 2009	2.723	2.737	2.658	2.670	2,518,712	-0.03(-0.97%)
Jun 23, 2009	2.672	2.749	2.619	2.696	4,466,304	+0.04(+1.55%)
Jun 22, 2009	2.749	2.749	2.646	2.655	4,249,776	-0.10(-3.67%)
Jun 19, 2009	2.737	2.816	2.724	2.756	3,946,624	+0.03(+1.10%)
Jun 18, 2009	2.791	2.805	2.704	2.726	3,154,704	-0.06(-1.98%)
Jun 17, 2009	2.750	2.822	2.632	2.781	6,455,672	+0.00(+0.14%)
Jun 16, 2009	2.929	2.975	2.775	2.777	3,990,328	-0.14(-4.64%)
Jun 15, 2009	2.959	2.971	2.885	2.913	3,059,448	-0.10(-3.44%)
Jun 12, 2009	3.011	3.021	2.944	3.016	2,534,464	+0.01(+0.50%)
Jun 11, 2009	3.111	3.130	2.989	3.001	3,073,656	-0.09(-3.07%)
Jun 10, 2009	3.084	3.122	2.962	3.096	4,319,128	+0.05(+1.60%)
Jun 09, 2009	3.000	3.104	2.962	3.047	5,818,648	+0.04(+1.33%)
Jun 08, 2009	3.054	3.074	2.955	3.007	5,669,624	-0.14(-4.49%)
Jun 05, 2009	3.223	3.250	3.099	3.149	3,452,024	-0.03(-0.83%)
Jun 04, 2009	3.259	3.275	3.096	3.175	3,280,920	-0.02(-0.70%)
Jun 03, 2009	3.170	3.306	3.136	3.197	4,750,192	-0.01(-0.35%)
Jun 02, 2009	3.126	3.250	3.119	3.209	5,198,352	+0.06(+1.74%)
Jun 01, 2009	3.124	3.166	3.072	3.154	4,767,888	+0.09(+2.81%)
May 29, 2009	2.966	3.067	2.938	3.067	4,875,496	+0.11(+3.76%)
May 28, 2009	2.897	3.060	2.879	2.956	7,336,352	+0.06(+2.20%)
May 27, 2009	2.850	3.004	2.812	2.893	8,490,912	+0.02(+0.70%)
May 26, 2009	2.554	2.875	2.534	2.873	12,117,240	+0.29(+11.01%)
May 22, 2009	2.652	2.665	2.531	2.587	6,750,408	-0.01(-0.48%)
May 21, 2009	2.723	2.723	2.575	2.600	11,133,248	-0.15(-5.58%)
May 20, 2009	2.836	2.899	2.741	2.754	7,939,360	-0.06(-2.26%)
May 19, 2009	2.944	2.944	2.737	2.817	5,793,016	-0.02(-0.75%)
May 18, 2009	2.744	2.839	2.703	2.839	6,787,592	+0.13(+4.70%)
May 15, 2009	2.681	2.750	2.663	2.711	5,332,976	+0.03(+1.02%)
May 14, 2009	2.635	2.731	2.518	2.684	6,823,832	+0.09(+3.52%)
May 13, 2009	2.656	2.719	2.529	2.592	7,256,848	-0.11(-3.94%)
May 12, 2009	2.814	2.865	2.627	2.699	5,361,712	-0.10(-3.70%)
May 11, 2009	2.865	2.865	2.719	2.803	8,339,152	-0.12(-3.98%)
May 08, 2009	2.996	3.000	2.825	2.919	6,880,544	+0.05(+1.70%)
May 07, 2009	3.121	3.121	2.837	2.870	8,390,344	-0.19(-6.29%)
May 06, 2009	3.089	3.104	2.814	3.062	8,835,096	+0.00(+0.00%)
May 05, 2009	3.131	3.184	3.044	3.062	6,064,888	-0.08(-2.58%)
May 04, 2009	3.058	3.152	2.963	3.144	6,384,472	+0.14(+4.79%)

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.