Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	3.024	3.080	3.017	3.066	551,057	+0.06(+1.84%)
Jul 30, 2009	3.052	3.052	2.983	3.010	839,724	-0.03(-1.03%)
Jul 29, 2009	2.958	3.100	2.951	3.041	1,204,296	+0.05(+1.62%)
Jul 28, 2009	3.007	3.045	2.964	2.993	1,079,646	-0.01(-0.23%)
Jul 27, 2009	2.937	3.010	2.937	3.000	1,093,755	+0.08(+2.61%)
Jul 24, 2009	2.858	2.924	2.858	2.924	740,042	+0.05(+1.81%)
Jul 23, 2009	2.823	2.892	2.809	2.872	1,021,985	+0.05(+1.84%)
Jul 22, 2009	2.823	2.826	2.799	2.820	990,380	+0.01(+0.25%)
Jul 21, 2009	2.809	2.820	2.788	2.813	803,262	+0.01(+0.37%)
Jul 20, 2009	2.809	2.826	2.792	2.802	662,858	-0.01(-0.25%)
Jul 17, 2009	2.795	2.809	2.785	2.809	567,660	+0.01(+0.50%)
Jul 16, 2009	2.806	2.809	2.785	2.795	525,968	-0.00(-0.15%)
Jul 15, 2009	2.781	2.809	2.771	2.799	683,619	+0.02(+0.90%)
Jul 14, 2009	2.778	2.781	2.754	2.774	801,178	+0.00(+0.12%)
Jul 13, 2009	2.764	2.792	2.761	2.771	881,151	+0.00(+0.00%)
Jul 10, 2009	2.785	2.785	2.740	2.771	884,951	+0.00(+0.00%)
Jul 09, 2009	2.792	2.799	2.750	2.771	762,966	-0.01(-0.50%)
Jul 08, 2009	2.792	2.792	2.764	2.785	600,350	-0.02(-0.62%)
Jul 07, 2009	2.788	2.802	2.761	2.802	651,327	+0.03(+1.13%)
Jul 06, 2009	2.774	2.782	2.761	2.771	567,588	-0.02(-0.75%)
Jul 02, 2009	2.761	2.802	2.747	2.792	590,024	+0.03(+1.13%)
Jul 01, 2009	2.781	2.781	2.757	2.761	551,959	-0.01(-0.34%)
Jun 30, 2009	2.778	2.788	2.747	2.770	543,868	-0.01(-0.29%)
Jun 29, 2009	2.774	2.781	2.753	2.778	807,299	-0.01(-0.25%)
Jun 26, 2009	2.788	2.792	2.750	2.785	510,233	-0.01(-0.25%)
Jun 25, 2009	2.768	2.792	2.754	2.792	637,071	+0.03(+1.13%)
Jun 24, 2009	2.774	2.788	2.743	2.761	604,611	-0.00(-0.13%)
Jun 23, 2009	2.757	2.771	2.726	2.764	674,005	-0.00(-0.13%)
Jun 22, 2009	2.774	2.823	2.768	2.768	1,025,509	-0.03(-1.12%)
Jun 19, 2009	2.781	2.806	2.774	2.799	486,447	+0.03(+1.25%)
Jun 18, 2009	2.781	2.806	2.757	2.764	778,710	-0.01(-0.25%)
Jun 17, 2009	2.768	2.785	2.747	2.771	530,377	+0.02(+0.85%)
Jun 16, 2009	2.781	2.788	2.744	2.748	716,297	-0.03(-1.22%)
Jun 15, 2009	2.771	2.799	2.750	2.781	601,621	-0.01(-0.25%)
Jun 12, 2009	2.764	2.809	2.757	2.788	579,557	-0.01(-0.37%)
Jun 11, 2009	2.733	2.806	2.733	2.799	915,767	+0.05(+1.77%)
Jun 10, 2009	2.768	2.795	2.729	2.750	1,093,599	+0.03(+1.15%)
Jun 09, 2009	2.736	2.740	2.705	2.719	584,759	-0.01(-0.26%)
Jun 08, 2009	2.747	2.757	2.722	2.726	914,755	-0.02(-0.63%)
Jun 05, 2009	2.688	2.743	2.684	2.743	1,135,758	+0.06(+2.33%)
Jun 04, 2009	2.663	2.705	2.636	2.681	898,250	+0.02(+0.91%)
Jun 03, 2009	2.625	2.657	2.611	2.657	720,319	+0.03(+1.32%)
Jun 02, 2009	2.688	2.698	2.618	2.622	1,194,936	-0.08(-2.83%)
Jun 01, 2009	2.709	2.719	2.674	2.698	857,377	-0.02(-0.64%)
May 29, 2009	2.667	2.719	2.646	2.715	770,691	+0.03(+1.16%)
May 28, 2009	2.650	2.695	2.611	2.684	719,720	+0.06(+2.25%)
May 27, 2009	2.722	2.736	2.622	2.625	879,121	-0.09(-3.32%)
May 26, 2009	2.601	2.722	2.601	2.715	1,274,632	+0.08(+3.16%)
May 22, 2009	2.650	2.650	2.608	2.632	571,423	+0.01(+0.26%)
May 21, 2009	2.636	2.650	2.601	2.625	727,306	-0.02(-0.79%)
May 20, 2009	2.615	2.667	2.598	2.646	944,478	+0.03(+1.33%)
May 19, 2009	2.629	2.643	2.587	2.611	1,186,672	-0.02(-0.66%)
May 18, 2009	2.663	2.663	2.618	2.629	1,050,673	-0.03(-1.17%)
May 15, 2009	2.674	2.705	2.653	2.660	832,414	-0.02(-0.78%)
May 14, 2009	2.715	2.750	2.643	2.681	1,238,707	+0.08(+2.93%)
May 13, 2009	2.625	2.663	2.601	2.604	1,149,688	-0.03(-1.18%)
May 12, 2009	2.705	2.709	2.611	2.636	1,331,823	-0.06(-2.06%)
May 11, 2009	2.601	2.754	2.556	2.691	2,088,763	+0.13(+5.15%)
May 08, 2009	2.577	2.598	2.542	2.559	772,897	+0.02(+0.68%)
May 07, 2009	2.539	2.559	2.518	2.542	1,132,102	-0.02(-0.68%)
May 06, 2009	2.532	2.601	2.490	2.559	1,087,792	+0.07(+2.93%)
May 05, 2009	2.476	2.497	2.466	2.487	833,845	+0.01(+0.56%)
May 04, 2009	2.438	2.480	2.438	2.473	930,513	+0.02(+0.71%)

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.