Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	4.239	4.259	4.203	4.255	40,979	+0.02(+0.38%)
Jul 30, 2009	4.179	4.243	4.167	4.239	202,549	+0.04(+1.05%)
Jul 29, 2009	4.171	4.215	4.167	4.195	74,672	-0.02(-0.38%)
Jul 28, 2009	4.235	4.235	4.187	4.211	67,807	-0.02(-0.38%)
Jul 27, 2009	4.199	4.231	4.191	4.227	77,548	+0.04(+0.96%)
Jul 24, 2009	4.219	4.219	4.139	4.187	126,052	-0.03(-0.76%)
Jul 23, 2009	4.175	4.239	4.175	4.219	127,701	+0.04(+1.05%)
Jul 22, 2009	4.123	4.175	4.111	4.175	50,765	+0.06(+1.46%)
Jul 21, 2009	4.107	4.127	4.099	4.115	101,480	+0.03(+0.78%)
Jul 20, 2009	4.131	4.132	4.079	4.083	109,265	-0.03(-0.68%)
Jul 17, 2009	4.103	4.150	4.091	4.111	52,044	+0.02(+0.59%)
Jul 16, 2009	4.079	4.099	4.055	4.087	75,901	+0.01(+0.20%)
Jul 15, 2009	4.083	4.127	4.031	4.079	135,659	+0.00(+0.10%)
Jul 14, 2009	4.095	4.107	4.067	4.075	63,484	-0.01(-0.29%)
Jul 13, 2009	4.103	4.123	4.075	4.087	68,389	-0.02(-0.39%)
Jul 10, 2009	4.051	4.143	4.037	4.103	100,936	+0.04(+1.08%)
Jul 09, 2009	4.063	4.083	4.043	4.059	71,209	-0.02(-0.39%)
Jul 08, 2009	4.043	4.075	4.042	4.075	43,839	+0.04(+0.99%)
Jul 07, 2009	4.051	4.067	4.035	4.035	32,619	+0.03(+0.70%)
Jul 06, 2009	4.035	4.051	4.003	4.007	78,857	-0.03(-0.69%)
Jul 02, 2009	4.003	4.051	3.971	4.035	86,467	+0.00(+0.12%)
Jul 01, 2009	3.971	4.035	3.967	4.030	100,586	+0.06(+1.49%)
Jun 30, 2009	3.991	4.043	3.967	3.971	93,828	+0.00(+0.10%)
Jun 29, 2009	3.938	3.995	3.938	3.967	73,473	+0.00(+0.10%)
Jun 26, 2009	3.934	3.999	3.934	3.963	104,036	-0.01(-0.30%)
Jun 25, 2009	3.984	3.995	3.971	3.975	66,777	-0.01(-0.18%)
Jun 24, 2009	4.023	4.023	3.950	3.982	150,022	-0.03(-0.82%)
Jun 23, 2009	4.083	4.083	4.007	4.015	70,337	-0.04(-0.89%)
Jun 22, 2009	4.091	4.091	4.039	4.051	54,298	-0.03(-0.69%)
Jun 19, 2009	4.059	4.103	4.039	4.079	70,033	+0.05(+1.19%)
Jun 18, 2009	4.003	4.039	3.995	4.031	47,682	+0.02(+0.59%)
Jun 17, 2009	4.007	4.019	3.983	4.007	86,088	+0.02(+0.62%)
Jun 16, 2009	3.983	4.015	3.958	3.983	111,297	+0.00(+0.10%)
Jun 15, 2009	4.003	4.015	3.963	3.979	126,979	-0.06(-1.39%)
Jun 12, 2009	4.119	4.123	4.015	4.035	58,947	-0.12(-2.80%)
Jun 11, 2009	4.219	4.230	4.123	4.151	139,381	-0.10(-2.42%)
Jun 10, 2009	4.259	4.267	4.235	4.253	86,185	-0.01(-0.22%)
Jun 09, 2009	4.263	4.279	4.219	4.263	91,167	+0.02(+0.47%)
Jun 08, 2009	4.207	4.279	4.191	4.243	119,097	+0.00(+0.00%)
Jun 05, 2009	4.191	4.243	4.163	4.243	32,709	+0.05(+1.24%)
Jun 04, 2009	4.131	4.191	4.123	4.191	49,108	+0.05(+1.19%)
Jun 03, 2009	4.111	4.143	4.095	4.141	81,206	+0.04(+0.95%)
Jun 02, 2009	4.143	4.143	4.083	4.103	70,280	-0.03(-0.78%)
Jun 01, 2009	4.123	4.143	4.079	4.135	137,962	-0.00(-0.10%)
May 29, 2009	4.159	4.159	4.127	4.139	78,655	-0.01(-0.29%)
May 28, 2009	4.167	4.199	4.131	4.151	77,398	-0.02(-0.48%)
May 27, 2009	4.175	4.219	4.171	4.171	78,587	-0.06(-1.42%)
May 26, 2009	4.203	4.243	4.163	4.231	71,254	+0.01(+0.28%)
May 22, 2009	4.231	4.243	4.195	4.219	51,977	-0.01(-0.28%)
May 21, 2009	4.267	4.267	4.167	4.231	101,011	-0.04(-1.03%)
May 20, 2009	4.279	4.305	4.219	4.275	77,920	-0.00(-0.09%)
May 19, 2009	4.255	4.279	4.243	4.279	88,553	+0.08(+1.91%)
May 18, 2009	4.107	4.207	4.107	4.199	78,075	+0.11(+2.64%)
May 15, 2009	4.099	4.111	4.067	4.091	37,526	+0.02(+0.59%)
May 14, 2009	4.159	4.159	4.003	4.067	99,117	-0.11(-2.68%)
May 13, 2009	4.255	4.255	4.147	4.179	87,839	-0.09(-2.16%)
May 12, 2009	4.147	4.307	4.147	4.271	66,857	+0.12(+2.89%)
May 11, 2009	4.231	4.267	4.151	4.151	94,752	-0.04(-0.96%)
May 08, 2009	4.115	4.191	4.115	4.191	82,470	+0.07(+1.75%)
May 07, 2009	4.071	4.123	4.055	4.119	44,506	+0.04(+1.08%)
May 06, 2009	4.067	4.079	3.999	4.075	122,220	+0.03(+0.69%)
May 05, 2009	4.023	4.047	4.003	4.047	50,800	+0.02(+0.40%)
May 04, 2009	4.023	4.035	4.023	4.031	94,742	+0.05(+1.31%)

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.