Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	3.487	3.638	3.456	3.561	4,871,778	+0.07(+1.92%)
Jul 30, 2009	3.547	3.569	3.451	3.494	3,510,190	+0.00(+0.00%)
Jul 29, 2009	3.451	3.530	3.429	3.494	2,101,123	+0.01(+0.34%)
Jul 28, 2009	3.429	3.511	3.352	3.482	3,748,349	+0.06(+1.90%)
Jul 27, 2009	3.405	3.542	3.379	3.417	3,961,492	-0.08(-2.27%)
Jul 24, 2009	3.473	3.557	3.352	3.497	4,994,543	-0.03(-0.95%)
Jul 23, 2009	3.389	3.617	3.348	3.530	7,278,119	+0.13(+3.74%)
Jul 22, 2009	3.374	3.480	3.297	3.403	5,582,560	+0.04(+1.21%)
Jul 21, 2009	3.477	3.506	3.228	3.362	5,761,423	-0.11(-3.18%)
Jul 20, 2009	3.252	3.506	3.252	3.473	6,505,563	+0.20(+6.25%)
Jul 17, 2009	3.316	3.384	3.165	3.268	14,725,300	+0.14(+4.37%)
Jul 16, 2009	3.021	3.163	2.995	3.132	6,378,543	+0.12(+3.90%)
Jul 15, 2009	2.906	3.086	2.891	3.014	5,976,831	+0.13(+4.67%)
Jul 14, 2009	2.870	2.954	2.848	2.879	4,633,568	+0.01(+0.50%)
Jul 13, 2009	2.738	2.884	2.738	2.865	4,631,411	+0.17(+6.33%)
Jul 10, 2009	2.663	2.747	2.649	2.694	3,493,038	+0.01(+0.45%)
Jul 09, 2009	2.577	2.759	2.555	2.682	5,168,397	+0.13(+5.28%)
Jul 08, 2009	2.634	2.642	2.464	2.548	6,465,763	-0.07(-2.84%)
Jul 07, 2009	2.704	2.762	2.606	2.622	4,646,831	-0.12(-4.38%)
Jul 06, 2009	2.721	2.755	2.553	2.743	5,385,516	+0.01(+0.35%)
Jul 02, 2009	3.009	3.079	2.733	2.733	6,914,633	-0.37(-11.85%)
Jul 01, 2009	3.162	3.326	3.084	3.100	5,358,329	-0.04(-1.22%)
Jun 30, 2009	3.268	3.352	3.122	3.139	4,385,269	-0.11(-3.47%)
Jun 29, 2009	3.088	3.309	3.050	3.252	5,964,263	+0.20(+6.45%)
Jun 26, 2009	3.057	3.108	3.031	3.055	7,668,392	-0.02(-0.63%)
Jun 25, 2009	3.002	3.079	2.987	3.074	4,001,650	+0.14(+4.66%)
Jun 24, 2009	2.987	3.050	2.906	2.937	4,897,479	-0.01(-0.49%)
Jun 23, 2009	2.834	3.007	2.738	2.951	10,184,740	+0.13(+4.51%)
Jun 22, 2009	3.004	3.009	2.798	2.824	7,322,391	-0.21(-6.81%)
Jun 19, 2009	2.891	3.175	2.884	3.031	24,202,694	+0.20(+7.04%)
Jun 18, 2009	2.762	2.863	2.610	2.831	6,893,213	+0.05(+1.81%)
Jun 17, 2009	2.694	2.930	2.608	2.781	4,953,848	+0.10(+3.58%)
Jun 16, 2009	2.798	2.824	2.675	2.685	3,411,876	-0.11(-4.03%)
Jun 15, 2009	2.735	2.817	2.670	2.798	3,676,398	+0.05(+1.66%)
Jun 12, 2009	2.769	2.798	2.675	2.752	2,024,216	-0.04(-1.46%)
Jun 11, 2009	2.812	2.829	2.680	2.793	2,835,385	+0.00(+0.00%)
Jun 10, 2009	2.877	2.882	2.654	2.793	4,652,028	-0.06(-2.02%)
Jun 09, 2009	2.877	2.887	2.776	2.851	2,662,772	-0.01(-0.50%)
Jun 08, 2009	2.860	2.908	2.831	2.865	2,341,202	-0.04(-1.32%)
Jun 05, 2009	2.738	2.927	2.697	2.903	5,209,388	+0.23(+8.53%)
Jun 04, 2009	2.738	2.738	2.594	2.675	2,882,377	-0.03(-0.98%)
Jun 03, 2009	2.839	2.839	2.658	2.702	3,057,759	-0.11(-3.91%)
Jun 02, 2009	2.872	2.927	2.776	2.812	4,046,842	-0.10(-3.56%)
Jun 01, 2009	2.709	2.954	2.702	2.915	4,604,978	+0.27(+10.06%)
May 29, 2009	2.493	2.663	2.493	2.649	3,340,350	+0.11(+4.45%)
May 28, 2009	2.589	2.591	2.411	2.536	3,632,268	-0.01(-0.38%)
May 27, 2009	2.620	2.642	2.519	2.546	3,415,012	-0.09(-3.55%)
May 26, 2009	2.349	2.654	2.349	2.639	4,737,379	+0.27(+11.23%)
May 22, 2009	2.435	2.514	2.368	2.373	3,107,432	-0.06(-2.27%)
May 21, 2009	2.553	2.642	2.361	2.428	4,742,442	-0.18(-6.82%)
May 20, 2009	2.574	2.694	2.574	2.606	3,773,675	+0.04(+1.59%)
May 19, 2009	2.670	2.697	2.531	2.565	5,061,481	-0.11(-4.22%)
May 18, 2009	2.709	2.745	2.639	2.678	3,111,542	+0.01(+0.27%)
May 15, 2009	2.654	2.747	2.630	2.670	3,647,242	-0.00(-0.09%)
May 14, 2009	2.639	2.755	2.558	2.673	4,696,213	+0.05(+1.74%)
May 13, 2009	2.771	2.889	2.622	2.627	5,529,126	-0.23(-7.99%)
May 12, 2009	3.081	3.105	2.798	2.855	4,806,186	-0.21(-6.89%)
May 11, 2009	3.170	3.244	3.049	3.067	3,073,512	-0.18(-5.62%)
May 08, 2009	3.134	3.271	2.935	3.249	5,776,889	+0.17(+5.54%)
May 07, 2009	3.252	3.540	3.031	3.079	6,509,253	-0.15(-4.54%)
May 06, 2009	3.372	3.372	3.081	3.225	4,124,561	-0.07(-2.26%)
May 05, 2009	3.151	3.314	3.148	3.300	4,718,557	+0.04(+1.33%)
May 04, 2009	3.112	3.283	3.100	3.256	8,343,605	+0.20(+6.69%)

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.