Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	3.022	3.024	2.930	3.022	884,506	+0.07(+2.29%)
Jul 29, 2010	2.957	2.980	2.895	2.954	1,189,857	+0.03(+1.11%)
Jul 28, 2010	3.007	3.019	2.916	2.922	1,647,046	-0.06(-2.17%)
Jul 27, 2010	3.077	3.080	2.966	2.986	1,210,570	-0.07(-2.31%)
Jul 26, 2010	3.013	3.063	2.998	3.057	1,110,609	+0.06(+2.06%)
Jul 23, 2010	3.004	3.019	2.980	2.995	929,722	+0.01(+0.20%)
Jul 22, 2010	2.983	3.013	2.972	2.989	1,344,091	+0.05(+1.70%)
Jul 21, 2010	3.001	3.010	2.930	2.939	1,438,955	-0.06(-1.96%)
Jul 20, 2010	2.951	2.998	2.933	2.998	1,124,214	+0.02(+0.79%)
Jul 19, 2010	2.960	2.975	2.913	2.975	864,379	+0.04(+1.30%)
Jul 16, 2010	2.936	2.992	2.910	2.936	1,245,803	-0.06(-2.06%)
Jul 15, 2010	2.992	3.013	2.939	2.998	1,168,348	+0.03(+1.09%)
Jul 14, 2010	2.980	3.010	2.930	2.966	1,915,585	-0.03(-1.08%)
Jul 13, 2010	2.951	2.998	2.925	2.998	2,846,372	+0.07(+2.51%)
Jul 12, 2010	2.927	2.939	2.889	2.925	2,307,196	-0.01(-0.20%)
Jul 09, 2010	2.930	2.939	2.748	2.930	5,501,349	+0.16(+5.84%)
Jul 08, 2010	2.766	2.769	2.695	2.769	1,633,308	+0.05(+1.73%)
Jul 07, 2010	2.598	2.722	2.598	2.722	1,807,748	+0.12(+4.51%)
Jul 06, 2010	2.595	2.634	2.578	2.604	2,056,209	+0.06(+2.31%)
Jul 02, 2010	2.545	2.560	2.510	2.545	2,025,807	+0.01(+0.46%)
Jul 01, 2010	2.575	2.578	2.492	2.534	3,662,882	-0.05(-1.82%)
Jun 30, 2010	2.669	2.669	2.572	2.581	1,285,572	-0.02(-0.79%)
Jun 29, 2010	2.625	2.639	2.581	2.601	1,712,141	-0.09(-3.17%)
Jun 25, 2010	2.686	2.692	2.622	2.686	1,520,456	+0.04(+1.33%)
Jun 24, 2010	2.689	2.701	2.651	2.651	1,477,680	-0.06(-2.17%)
Jun 23, 2010	2.692	2.731	2.686	2.710	1,233,365	+0.01(+0.35%)
Jun 22, 2010	2.719	2.754	2.692	2.700	1,367,723	-0.04(-1.42%)
Jun 21, 2010	2.736	2.757	2.725	2.739	1,580,951	+0.02(+0.65%)
Jun 18, 2010	2.722	2.722	2.692	2.722	1,110,537	+0.02(+0.65%)
Jun 17, 2010	2.704	2.719	2.686	2.704	1,482,099	+0.01(+0.22%)
Jun 16, 2010	2.704	2.716	2.689	2.698	2,091,341	-0.03(-0.97%)
Jun 15, 2010	2.719	2.742	2.704	2.725	2,815,320	+0.01(+0.43%)
Jun 14, 2010	2.751	2.762	2.710	2.713	1,942,602	-0.03(-0.97%)
Jun 11, 2010	2.719	2.766	2.657	2.739	3,172,694	-0.06(-2.20%)
Jun 10, 2010	2.741	2.810	2.741	2.801	2,379,240	+0.09(+3.22%)
Jun 09, 2010	2.710	2.756	2.693	2.714	1,554,896	+0.02(+0.65%)
Jun 08, 2010	2.656	2.696	2.642	2.696	2,086,441	+0.03(+1.17%)
Jun 07, 2010	2.693	2.716	2.654	2.665	1,401,946	-0.03(-1.16%)
Jun 04, 2010	2.696	2.751	2.671	2.696	2,465,280	-0.09(-3.26%)
Jun 03, 2010	2.812	2.849	2.764	2.787	3,048,428	-0.02(-0.71%)
Jun 02, 2010	2.750	2.824	2.739	2.807	2,949,453	-0.04(-1.30%)
Jun 01, 2010	2.864	2.915	2.841	2.844	1,861,454	-0.05(-1.67%)
May 28, 2010	2.892	2.929	2.889	2.892	1,486,883	-0.04(-1.36%)
May 27, 2010	2.864	2.957	2.841	2.932	1,359,782	+0.14(+4.87%)
May 26, 2010	2.770	2.798	2.759	2.795	14,446	+0.07(+2.71%)
May 25, 2010	2.662	2.730	2.614	2.722	2,112,290	-0.02(-0.83%)
May 24, 2010	2.753	2.795	2.724	2.744	1,623,053	-0.02(-0.62%)
May 21, 2010	2.696	2.804	2.563	2.761	3,155,782	+0.03(+1.25%)
May 20, 2010	2.711	2.776	2.699	2.727	3,245,004	-0.10(-3.61%)
May 19, 2010	2.824	2.841	2.713	2.829	2,301,195	-0.01(-0.40%)
May 18, 2010	2.878	2.903	2.838	2.841	352	-0.03(-0.89%)
May 17, 2010	2.900	2.923	2.838	2.866	1,320,931	-0.03(-1.14%)
May 14, 2010	2.900	3.011	2.886	2.900	1,359,758	-0.11(-3.52%)
May 13, 2010	3.017	3.065	3.003	3.005	1,054,521	-0.01(-0.38%)
May 12, 2010	3.005	3.045	3.003	3.017	1,359,775	+0.01(+0.38%)
May 11, 2010	3.026	3.044	2.986	3.005	1,430,547	-0.00(-0.09%)
May 10, 2010	2.994	3.017	2.980	3.008	1,735,823	+0.17(+6.11%)
May 07, 2010	2.838	2.872	2.730	2.835	1,912,568	-0.01(-0.40%)
May 06, 2010	2.960	2.986	2.688	2.846	3,171	-0.13(-4.48%)
May 05, 2010	3.008	3.045	2.971	2.980	1,941,870	-0.11(-3.40%)
May 04, 2010	3.108	3.110	3.057	3.085	1,804,217	-0.05(-1.45%)

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.