Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	4.596	4.714	4.503	4.503	921,393	-0.11(-2.42%)
Jul 30, 2009	4.658	4.776	4.565	4.615	587,876	+0.12(+2.62%)
Jul 29, 2009	4.553	4.615	4.463	4.497	425,019	-0.12(-2.68%)
Jul 28, 2009	4.708	4.788	4.609	4.621	663,114	-0.05(-1.06%)
Jul 27, 2009	4.708	4.863	4.646	4.671	760,940	-0.01(-0.26%)
Jul 24, 2009	4.671	4.757	4.609	4.683	628	-0.02(-0.53%)
Jul 23, 2009	4.472	4.745	4.429	4.708	1,737,671	+0.24(+5.42%)
Jul 22, 2009	4.422	4.503	4.404	4.466	686,235	+0.01(+0.28%)
Jul 21, 2009	4.509	4.528	4.404	4.454	418,169	-0.03(-0.69%)
Jul 20, 2009	4.447	4.578	4.404	4.485	961,953	+0.06(+1.26%)
Jul 17, 2009	4.652	4.652	4.373	4.429	974,225	-0.19(-4.03%)
Jul 16, 2009	4.485	4.633	4.429	4.615	1,135,517	+0.16(+3.62%)
Jul 15, 2009	4.323	4.497	4.230	4.454	1,012,489	+0.30(+7.32%)
Jul 14, 2009	4.156	4.212	4.088	4.150	956,284	+0.00(+0.00%)
Jul 13, 2009	4.032	4.193	4.026	4.150	265,605	+0.12(+3.08%)
Jul 10, 2009	4.050	4.100	3.908	4.026	269,636	-0.09(-2.11%)
Jul 09, 2009	4.100	4.205	3.982	4.112	221,406	+0.06(+1.38%)
Jul 08, 2009	4.187	4.199	3.957	4.057	402,863	-0.04(-1.06%)
Jul 07, 2009	4.224	4.286	4.088	4.100	399,488	-0.13(-3.08%)
Jul 06, 2009	4.410	4.435	4.156	4.230	653,054	-0.20(-4.48%)
Jul 02, 2009	4.664	4.702	4.429	4.429	398,679	-0.34(-7.15%)
Jul 01, 2009	4.646	4.863	4.615	4.770	607,641	+0.21(+4.63%)
Jun 30, 2009	4.720	4.720	4.466	4.559	1,144,085	-0.11(-2.26%)
Jun 29, 2009	4.516	4.764	4.435	4.664	510,059	+0.14(+3.15%)
Jun 26, 2009	4.447	4.602	4.311	4.522	1,248,459	+0.02(+0.41%)
Jun 25, 2009	4.503	4.516	4.460	4.503	568,276	+0.04(+0.97%)
Jun 24, 2009	4.193	4.503	4.193	4.460	498,406	+0.33(+8.12%)
Jun 23, 2009	4.249	4.429	4.112	4.125	508,173	-0.06(-1.48%)
Jun 22, 2009	4.540	4.540	4.187	4.187	510,235	-0.39(-8.54%)
Jun 19, 2009	4.509	4.745	4.509	4.578	483,796	+0.11(+2.36%)
Jun 18, 2009	4.460	4.497	4.360	4.472	188,219	-0.03(-0.69%)
Jun 17, 2009	4.379	4.553	4.348	4.503	407,814	+0.14(+3.27%)
Jun 16, 2009	4.602	4.652	4.348	4.360	526,258	-0.23(-5.00%)
Jun 15, 2009	4.807	4.807	4.516	4.590	466,357	-0.29(-5.85%)
Jun 12, 2009	4.857	4.906	4.782	4.875	219,493	-0.02(-0.51%)
Jun 11, 2009	4.850	4.950	4.795	4.900	473,542	+0.09(+1.80%)
Jun 10, 2009	4.844	4.900	4.646	4.813	470,722	-0.01(-0.26%)
Jun 09, 2009	4.782	4.906	4.733	4.826	361,034	+0.06(+1.30%)
Jun 08, 2009	4.720	4.838	4.649	4.764	450,455	-0.11(-2.17%)
Jun 05, 2009	4.652	4.888	4.621	4.869	701,021	+0.25(+5.51%)
Jun 04, 2009	4.559	4.640	4.360	4.615	759,293	+0.09(+1.92%)
Jun 03, 2009	4.435	4.627	4.398	4.528	977,820	+0.04(+0.97%)
Jun 02, 2009	4.261	4.516	4.212	4.485	827,710	+0.20(+4.78%)
Jun 01, 2009	4.249	4.311	4.174	4.280	791,925	+0.13(+3.14%)
May 29, 2009	4.094	4.150	3.995	4.150	828,574	+0.07(+1.67%)
May 28, 2009	4.119	4.131	3.889	4.081	573,564	+0.06(+1.39%)
May 27, 2009	4.199	4.199	4.013	4.026	784,197	-0.22(-5.26%)
May 26, 2009	3.870	4.274	3.870	4.249	933,486	+0.33(+8.39%)
May 22, 2009	4.075	4.081	3.895	3.920	582,779	-0.13(-3.22%)
May 21, 2009	4.069	4.143	3.988	4.050	699,328	-0.11(-2.68%)
May 20, 2009	4.057	4.298	4.057	4.162	1,063,550	+0.11(+2.60%)
May 19, 2009	4.119	4.168	3.771	4.057	1,482,263	-0.04(-0.91%)
May 18, 2009	4.249	4.249	4.032	4.094	1,094,151	+0.02(+0.46%)
May 15, 2009	4.088	4.249	4.007	4.075	794,481	-0.03(-0.76%)
May 14, 2009	4.100	4.212	4.026	4.106	737,475	+0.00(+0.00%)
May 13, 2009	4.224	4.280	4.094	4.106	1,282,622	-0.21(-4.89%)
May 12, 2009	4.435	4.441	4.218	4.317	780,495	-0.11(-2.52%)
May 11, 2009	4.348	4.491	4.249	4.429	665,449	-0.06(-1.38%)
May 08, 2009	4.460	4.491	4.249	4.491	922,378	+0.13(+2.99%)
May 07, 2009	4.391	4.509	4.100	4.360	1,152,421	-0.11(-2.36%)
May 06, 2009	4.410	4.466	4.230	4.466	744,630	+0.10(+2.27%)
May 05, 2009	4.460	4.466	4.267	4.367	589,061	-0.08(-1.81%)
May 04, 2009	4.360	4.460	4.323	4.447	1,025,829	+0.19(+4.37%)

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.