Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2009	1.932	1.963	1.902	1.934	13,203,967	+0.05(+2.49%)
May 29, 2009	1.872	1.927	1.849	1.887	19,349,220	+0.04(+2.08%)
May 28, 2009	1.833	1.852	1.809	1.849	11,155,739	+0.04(+2.29%)
May 27, 2009	1.830	1.842	1.795	1.807	15,127,919	-0.00(-0.16%)
May 26, 2009	1.790	1.835	1.790	1.810	18,363,852	+0.01(+0.40%)
May 22, 2009	1.793	1.823	1.770	1.803	13,376,934	+0.04(+2.35%)
May 21, 2009	1.800	1.800	1.749	1.762	12,824,856	-0.05(-2.68%)
May 20, 2009	1.866	1.869	1.805	1.810	15,332,030	-0.02(-1.17%)
May 19, 2009	1.896	1.896	1.826	1.832	12,688,291	-0.04(-1.98%)
May 18, 2009	1.853	1.872	1.843	1.869	7,594,795	+0.05(+2.75%)
May 15, 2009	1.827	1.859	1.813	1.819	12,236,187	-0.02(-1.01%)
May 14, 2009	1.812	1.845	1.790	1.837	10,680,460	+0.04(+2.16%)
May 13, 2009	1.792	1.819	1.772	1.799	15,342,358	-0.04(-2.29%)
May 12, 2009	1.812	1.849	1.804	1.841	22,820,922	+0.07(+3.80%)
May 11, 2009	1.755	1.782	1.719	1.774	12,480,327	+0.00(+0.06%)
May 08, 2009	1.800	1.811	1.754	1.772	21,691,836	+0.03(+1.57%)
May 07, 2009	1.783	1.792	1.735	1.745	18,908,970	-0.02(-0.97%)
May 06, 2009	1.821	1.821	1.750	1.762	25,999,498	-0.01(-0.45%)
May 05, 2009	1.804	1.813	1.750	1.770	11,271,390	-0.06(-3.36%)
May 04, 2009	1.786	1.834	1.784	1.832	8,036,315	+0.05(+2.69%)

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.