Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	3.220	3.277	3.145	3.232	54,155,892	+0.01(+0.39%)
Jul 30, 2009	3.250	3.292	3.192	3.220	46,844,064	+0.03(+0.78%)
Jul 29, 2009	3.223	3.243	3.163	3.195	37,397,056	-0.06(-1.99%)
Jul 28, 2009	3.232	3.295	3.205	3.260	56,317,700	+0.00(+0.15%)
Jul 27, 2009	3.252	3.303	3.180	3.255	67,748,128	+0.01(+0.46%)
Jul 24, 2009	3.150	3.250	3.130	3.240	65,064,956	-0.01(-0.31%)
Jul 23, 2009	3.072	3.260	3.040	3.250	104,611,872	+0.18(+5.95%)
Jul 22, 2009	2.933	3.095	2.913	3.067	60,090,428	+0.07(+2.51%)
Jul 21, 2009	3.047	3.060	2.922	2.993	94,129,264	-0.06(-2.05%)
Jul 20, 2009	3.042	3.087	3.002	3.055	78,275,440	+0.04(+1.24%)
Jul 17, 2009	2.933	3.027	2.902	3.018	85,039,432	+0.08(+2.90%)
Jul 16, 2009	2.817	2.942	2.803	2.933	95,207,392	+0.15(+5.20%)
Jul 15, 2009	2.775	2.842	2.750	2.788	102,276,768	+0.11(+4.11%)
Jul 14, 2009	2.643	2.688	2.612	2.678	45,253,888	+0.06(+2.10%)
Jul 13, 2009	2.560	2.645	2.487	2.623	55,528,460	+0.03(+1.16%)
Jul 10, 2009	2.583	2.610	2.527	2.592	52,000,568	+0.01(+0.39%)
Jul 09, 2009	2.570	2.625	2.562	2.583	71,456,176	+0.06(+2.18%)
Jul 08, 2009	2.538	2.545	2.428	2.527	120,585,920	+0.00(+0.20%)
Jul 07, 2009	2.647	2.662	2.515	2.522	107,299,488	-0.12(-4.36%)
Jul 06, 2009	2.723	2.725	2.592	2.638	75,245,280	-0.09(-3.21%)
Jul 02, 2009	2.743	2.777	2.688	2.725	55,236,556	-0.11(-3.88%)
Jul 01, 2009	2.840	2.873	2.788	2.835	69,641,832	+0.01(+0.44%)
Jun 30, 2009	2.882	2.922	2.770	2.822	58,984,092	-0.07(-2.42%)
Jun 29, 2009	2.900	2.945	2.862	2.893	51,005,556	+0.00(+0.00%)
Jun 26, 2009	2.842	2.902	2.817	2.893	51,396,800	+0.04(+1.31%)
Jun 25, 2009	2.805	2.860	2.660	2.855	87,044,208	+0.14(+5.25%)
Jun 24, 2009	2.658	2.775	2.658	2.712	51,509,208	+0.09(+3.33%)
Jun 23, 2009	2.663	2.667	2.521	2.625	58,976,348	-0.01(-0.47%)
Jun 22, 2009	2.805	2.805	2.627	2.638	57,486,016	-0.16(-5.64%)
Jun 19, 2009	2.792	2.864	2.757	2.795	74,756,344	+0.03(+1.08%)
Jun 18, 2009	2.810	2.862	2.734	2.765	56,637,280	-0.05(-1.95%)
Jun 17, 2009	2.795	2.848	2.688	2.820	79,901,248	+0.07(+2.45%)
Jun 16, 2009	2.830	2.865	2.712	2.752	59,491,164	-0.08(-2.74%)
Jun 15, 2009	2.825	2.862	2.780	2.830	44,516,368	-0.05(-1.65%)
Jun 12, 2009	2.850	2.888	2.785	2.877	59,499,836	-0.02(-0.52%)
Jun 11, 2009	2.936	3.050	2.875	2.893	83,515,240	-0.04(-1.28%)
Jun 10, 2009	2.855	2.947	2.792	2.930	83,331,728	+0.09(+3.17%)
Jun 09, 2009	2.730	2.870	2.710	2.840	72,502,976	+0.15(+5.48%)
Jun 08, 2009	2.650	2.730	2.625	2.692	47,393,872	-0.02(-0.55%)
Jun 05, 2009	2.772	2.772	2.675	2.708	56,006,832	-0.02(-0.55%)
Jun 04, 2009	2.635	2.728	2.632	2.723	67,317,952	+0.10(+3.62%)
Jun 03, 2009	2.678	2.688	2.562	2.627	73,568,448	-0.08(-3.13%)
Jun 02, 2009	2.735	2.795	2.663	2.712	90,798,144	-0.02(-0.82%)
Jun 01, 2009	2.638	2.750	2.627	2.735	102,275,264	+0.13(+4.89%)
May 29, 2009	2.630	2.635	2.518	2.607	83,440,576	-0.02(-0.76%)
May 28, 2009	2.632	2.650	2.515	2.627	99,528,736	+0.04(+1.35%)
May 27, 2009	2.575	2.670	2.550	2.592	81,414,848	+0.00(+0.19%)
May 26, 2009	2.433	2.607	2.408	2.587	86,553,360	+0.13(+5.40%)
May 22, 2009	2.417	2.490	2.372	2.455	71,829,088	+0.04(+1.55%)
May 21, 2009	2.402	2.450	2.350	2.417	96,559,952	-0.02(-0.62%)
May 20, 2009	2.405	2.562	2.395	2.433	130,943,552	+0.07(+2.96%)
May 19, 2009	2.333	2.390	2.295	2.362	85,976,544	+0.04(+1.94%)
May 18, 2009	2.240	2.333	2.235	2.317	93,832,672	+0.13(+6.06%)
May 15, 2009	2.145	2.260	2.120	2.185	78,030,624	+0.06(+2.58%)
May 14, 2009	2.098	2.175	2.083	2.130	101,772,712	+0.03(+1.43%)
May 13, 2009	2.230	2.243	2.083	2.100	126,787,440	-0.15(-6.46%)
May 12, 2009	2.410	2.410	2.200	2.245	119,946,048	-0.11(-4.77%)
May 11, 2009	2.275	2.415	2.255	2.357	103,859,088	+0.04(+1.95%)
May 08, 2009	2.625	2.625	2.277	2.312	293,056,384	-0.37(-13.79%)
May 07, 2009	2.955	2.955	2.645	2.683	128,742,616	-0.21(-7.18%)
May 06, 2009	2.982	3.010	2.833	2.890	93,357,920	-0.06(-2.03%)
May 05, 2009	3.007	3.027	2.888	2.950	83,707,392	-0.12(-4.07%)
May 04, 2009	3.050	3.098	2.928	3.075	92,770,096	+0.16(+5.40%)

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.