Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	2.087	2.110	2.064	2.084	9,211,718	-0.01(-0.68%)
Aug 28, 2009	2.137	2.137	2.083	2.098	7,660,645	-0.03(-1.21%)
Aug 27, 2009	2.103	2.133	2.073	2.124	13,781,042	+0.02(+0.74%)
Aug 26, 2009	2.097	2.108	2.084	2.108	7,996,057	-0.00(-0.20%)
Aug 25, 2009	2.094	2.156	2.094	2.113	12,933,774	-0.03(-1.27%)
Aug 24, 2009	2.138	2.167	2.126	2.140	12,945,495	+0.02(+0.74%)
Aug 21, 2009	2.128	2.154	2.114	2.124	7,452,580	+0.02(+0.81%)
Aug 20, 2009	2.117	2.124	2.093	2.107	12,810,500	-0.00(-0.14%)
Aug 19, 2009	2.063	2.117	2.059	2.110	7,286,014	+0.01(+0.41%)
Aug 18, 2009	2.063	2.110	2.063	2.101	12,878,726	+0.05(+2.43%)
Aug 17, 2009	2.063	2.097	2.040	2.051	9,907,370	-0.10(-4.45%)
Aug 14, 2009	2.215	2.221	2.123	2.147	11,166,800	-0.02(-0.92%)
Aug 13, 2009	2.173	2.180	2.137	2.167	12,781,423	+0.00(+0.20%)
Aug 12, 2009	2.161	2.178	2.146	2.163	8,116,577	-0.00(-0.07%)
Aug 11, 2009	2.163	2.173	2.128	2.164	10,249,771	-0.01(-0.66%)
Aug 10, 2009	2.207	2.215	2.151	2.178	13,741,373	-0.03(-1.42%)
Aug 07, 2009	2.235	2.260	2.196	2.210	12,232,423	+0.00(+0.00%)
Aug 06, 2009	2.243	2.243	2.180	2.210	11,729,771	+0.03(+1.31%)
Aug 05, 2009	2.163	2.187	2.131	2.181	12,001,198	+0.01(+0.59%)
Aug 04, 2009	2.147	2.184	2.140	2.169	20,882,810	+0.05(+2.43%)
Aug 03, 2009	2.104	2.123	2.081	2.117	12,914,462	+0.08(+3.92%)
Jul 31, 2009	2.069	2.077	2.030	2.037	15,885,818	-0.04(-2.06%)
Jul 30, 2009	2.043	2.096	2.041	2.080	31,872,682	+0.06(+2.82%)
Jul 29, 2009	1.984	2.031	1.982	2.023	23,502,814	+0.03(+1.29%)
Jul 28, 2009	1.946	2.000	1.926	1.997	10,352,773	+0.04(+2.19%)
Jul 27, 2009	1.952	1.962	1.933	1.954	7,893,237	+0.02(+0.96%)
Jul 24, 2009	1.947	1.960	1.926	1.936	11,334	-0.02(-1.09%)
Jul 23, 2009	1.947	1.964	1.924	1.957	12,438,441	+0.04(+1.93%)
Jul 22, 2009	1.933	1.952	1.919	1.920	10,185,484	-0.02(-1.25%)
Jul 21, 2009	1.972	1.972	1.920	1.944	8,813,344	-0.01(-0.37%)
Jul 20, 2009	1.947	1.962	1.933	1.952	13,223,756	+0.03(+1.63%)
Jul 17, 2009	1.937	1.940	1.909	1.920	11,199,536	-0.00(-0.22%)
Jul 16, 2009	1.910	1.940	1.892	1.924	13,301,789	+0.00(+0.15%)
Jul 15, 2009	1.890	1.922	1.880	1.922	14,897,696	+0.06(+3.30%)
Jul 14, 2009	1.896	1.896	1.846	1.860	12,997,781	-0.03(-1.73%)
Jul 13, 2009	1.855	1.899	1.847	1.893	21,385,056	+0.02(+1.30%)
Jul 10, 2009	1.880	1.880	1.825	1.869	10,961,280	-0.02(-1.21%)
Jul 09, 2009	1.846	1.914	1.846	1.892	8,834,317	+0.03(+1.38%)
Jul 08, 2009	1.852	1.888	1.825	1.866	24,365,054	+0.01(+0.46%)
Jul 07, 2009	1.896	1.903	1.855	1.857	12,793,929	-0.06(-2.98%)
Jul 06, 2009	1.892	1.914	1.869	1.914	14,059,829	-0.01(-0.30%)
Jul 02, 2009	1.944	1.947	1.904	1.920	12,066,999	-0.04(-2.11%)
Jul 01, 2009	1.973	1.996	1.950	1.962	9,487,126	+0.04(+2.31%)
Jun 30, 2009	1.976	1.992	1.906	1.917	12,641,431	-0.04(-1.83%)
Jun 29, 2009	1.970	1.992	1.947	1.953	12,657,259	-0.01(-0.51%)
Jun 26, 2009	1.936	1.970	1.914	1.963	14,851,635	+0.04(+2.15%)
Jun 25, 2009	1.883	1.922	1.877	1.922	12,581,294	+0.03(+1.81%)
Jun 24, 2009	1.949	2.000	1.862	1.887	10,356,425	+0.02(+0.84%)
Jun 23, 2009	1.903	1.917	1.866	1.872	14,804,269	-0.01(-0.38%)
Jun 22, 2009	1.967	1.979	1.872	1.879	19,055,102	-0.09(-4.63%)
Jun 19, 2009	2.016	2.016	1.963	1.970	11,009,381	+0.00(+0.14%)
Jun 18, 2009	1.979	2.000	1.952	1.967	13,984,761	-0.00(-0.22%)
Jun 17, 2009	1.963	1.996	1.934	1.972	16,070,492	+0.00(+0.15%)
Jun 16, 2009	2.066	2.066	1.966	1.969	11,271,863	-0.08(-3.83%)
Jun 15, 2009	2.071	2.077	2.020	2.047	16,900,004	-0.09(-4.14%)
Jun 12, 2009	2.074	2.148	2.057	2.136	27,493,928	+0.04(+2.11%)
Jun 11, 2009	2.029	2.126	1.997	2.091	15,015,341	+0.07(+3.24%)
Jun 10, 2009	2.020	2.033	1.986	2.026	15,210,375	+0.03(+1.28%)
Jun 09, 2009	2.033	2.043	1.977	2.000	12,034,235	-0.02(-0.78%)
Jun 08, 2009	2.040	2.043	1.992	2.016	11,820,064	-0.03(-1.67%)
Jun 05, 2009	2.023	2.050	1.994	2.050	32,005,274	+0.05(+2.28%)
Jun 04, 2009	1.916	2.013	1.916	2.004	24,190,406	+0.08(+4.23%)
Jun 03, 2009	1.885	1.929	1.885	1.923	26,496,748	-0.01(-0.44%)
Jun 02, 2009	1.930	1.949	1.902	1.932	20,573,390	-0.00(-0.15%)

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.