Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	4.090	4.205	3.960	4.200	53,294	+0.30(+7.69%)
Aug 30, 2010	4.070	4.070	3.900	3.900	15,319	-0.12(-2.99%)
Aug 27, 2010	4.050	4.050	3.990	4.020	19,498	+0.03(+0.75%)
Aug 26, 2010	4.000	4.070	3.930	3.990	20,852	-0.01(-0.25%)
Aug 25, 2010	4.100	4.120	3.940	4.000	39,479	-0.15(-3.61%)
Aug 24, 2010	4.020	4.240	3.930	4.150	51,533	+0.10(+2.47%)
Aug 23, 2010	4.150	4.160	3.950	4.050	27,304	-0.11(-2.64%)
Aug 20, 2010	4.040	4.160	3.860	4.160	31,146	+0.05(+1.22%)
Aug 19, 2010	4.240	4.240	4.050	4.110	21,070	-0.11(-2.61%)
Aug 18, 2010	4.260	4.350	4.220	4.220	21,408	-0.08(-1.81%)
Aug 17, 2010	4.160	4.389	4.130	4.298	23,996	+0.16(+3.82%)
Aug 16, 2010	4.190	4.320	4.140	4.140	28,357	-0.01(-0.24%)
Aug 13, 2010	4.210	4.320	4.150	4.150	32,977	-0.03(-0.72%)
Aug 12, 2010	4.030	4.300	4.030	4.180	19,708	+0.09(+2.20%)
Aug 11, 2010	4.180	4.210	4.090	4.090	35,278	-0.12(-2.85%)
Aug 10, 2010	4.480	4.480	4.210	4.210	50,759	-0.27(-6.03%)
Aug 09, 2010	4.520	4.620	4.480	4.480	43,584	-0.05(-1.10%)
Aug 06, 2010	4.500	4.590	4.430	4.530	44,099	+0.02(+0.44%)
Aug 05, 2010	4.500	4.590	4.350	4.510	61,529	+0.25(+5.87%)
Aug 04, 2010	4.360	4.400	4.260	4.260	22,413	-0.06(-1.39%)
Aug 03, 2010	4.340	4.439	4.250	4.320	22,937	-0.05(-1.14%)
Aug 02, 2010	4.270	4.380	4.260	4.370	21,593	+0.14(+3.31%)
Jul 30, 2010	4.060	4.270	4.060	4.230	23,287	+0.10(+2.42%)
Jul 29, 2010	4.140	4.140	4.020	4.130	15,582	+0.04(+0.85%)
Jul 28, 2010	4.070	4.190	4.020	4.095	19,540	+0.05(+1.36%)
Jul 27, 2010	4.160	4.180	4.020	4.040	33,487	-0.01(-0.25%)
Jul 26, 2010	4.130	4.220	4.030	4.050	24,022	-0.03(-0.74%)
Jul 23, 2010	3.730	4.130	3.580	4.080	70,231	+0.38(+10.27%)
Jul 22, 2010	3.430	3.730	3.410	3.700	41,916	+0.29(+8.50%)
Jul 21, 2010	3.470	3.510	3.400	3.410	24,211	-0.06(-1.73%)
Jul 20, 2010	3.400	3.510	3.400	3.470	14,478	+0.06(+1.76%)
Jul 19, 2010	3.440	3.490	3.410	3.410	12,987	+0.01(+0.29%)
Jul 16, 2010	3.510	3.510	3.400	3.400	24,375	-0.11(-3.13%)
Jul 15, 2010	3.620	3.640	3.450	3.510	35,869	-0.06(-1.68%)
Jul 14, 2010	3.590	3.600	3.420	3.570	22,418	+0.00(+0.00%)
Jul 13, 2010	3.590	3.660	3.520	3.570	54,522	+0.03(+0.85%)
Jul 12, 2010	3.590	3.630	3.410	3.540	21,297	+0.00(+0.00%)
Jul 09, 2010	3.500	3.630	3.460	3.540	38,207	+0.07(+2.02%)
Jul 08, 2010	3.360	3.530	3.350	3.470	53,317	+0.20(+6.12%)
Jul 07, 2010	3.490	3.490	3.200	3.270	65,929	-0.17(-4.94%)
Jul 06, 2010	3.740	3.770	3.440	3.440	130,761	-0.29(-7.77%)
Jul 02, 2010	3.950	4.000	3.720	3.730	60,231	-0.22(-5.57%)
Jul 01, 2010	4.000	4.050	3.930	3.950	50,039	-0.05(-1.25%)
Jun 30, 2010	4.000	4.090	3.990	4.000	77,576	+0.00(+0.00%)
Jun 29, 2010	4.130	4.460	3.880	4.000	181,478	-0.07(-1.72%)
Jun 25, 2010	4.140	4.250	4.030	4.070	1,506,220	-0.07(-1.69%)
Jun 24, 2010	4.470	4.530	4.130	4.140	103,547	-0.36(-8.00%)
Jun 23, 2010	4.500	4.610	4.410	4.500	93,949	+0.00(+0.00%)
Jun 22, 2010	4.560	4.900	4.450	4.500	123,599	-0.03(-0.66%)
Jun 21, 2010	4.600	4.660	4.500	4.530	51,049	-0.03(-0.66%)
Jun 18, 2010	4.650	4.650	4.490	4.560	103,013	-0.07(-1.51%)
Jun 17, 2010	4.710	4.755	4.620	4.630	14,018	-0.04(-0.86%)
Jun 16, 2010	4.770	4.940	4.640	4.670	77,315	-0.11(-2.30%)
Jun 15, 2010	4.780	4.880	4.710	4.780	26,025	+0.06(+1.27%)
Jun 14, 2010	4.750	4.790	4.550	4.720	24,577	+0.02(+0.43%)
Jun 11, 2010	4.760	4.760	4.580	4.700	24,696	-0.07(-1.47%)
Jun 10, 2010	4.690	4.840	4.660	4.770	49,612	+0.16(+3.47%)
Jun 09, 2010	4.560	4.640	4.460	4.610	53,860	+0.07(+1.54%)
Jun 08, 2010	4.590	4.700	4.430	4.540	31,921	-0.02(-0.44%)
Jun 07, 2010	4.740	4.760	4.460	4.560	69,282	-0.14(-2.98%)
Jun 04, 2010	4.700	4.840	4.700	4.700	50,923	-0.04(-0.84%)
Jun 03, 2010	4.860	4.860	4.740	4.740	25,521	-0.15(-3.07%)
Jun 02, 2010	4.740	4.890	4.720	4.890	17,491	+0.18(+3.82%)

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.