Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	3.052	3.076	3.003	3.073	987,522	+0.04(+1.26%)
Aug 28, 2009	3.114	3.114	3.028	3.035	1,075,436	-0.04(-1.24%)
Aug 27, 2009	3.090	3.118	3.055	3.073	833,475	-0.03(-1.01%)
Aug 26, 2009	3.076	3.124	3.059	3.104	939,803	+0.04(+1.22%)
Aug 25, 2009	3.076	3.083	3.055	3.067	862,800	-0.01(-0.20%)
Aug 24, 2009	3.055	3.080	3.045	3.073	842,581	+0.00(+0.00%)
Aug 21, 2009	3.062	3.076	3.052	3.073	690,588	+0.01(+0.45%)
Aug 20, 2009	3.059	3.076	3.052	3.059	734,979	-0.01(-0.23%)
Aug 19, 2009	3.080	3.080	3.035	3.066	475,305	+0.00(+0.00%)
Aug 18, 2009	3.048	3.076	3.021	3.066	812,317	+0.01(+0.23%)
Aug 17, 2009	3.055	3.062	2.993	3.059	959,878	+0.00(+0.11%)
Aug 14, 2009	3.052	3.083	3.045	3.055	505,362	+0.00(+0.15%)
Aug 13, 2009	3.066	3.080	3.024	3.051	686,655	-0.01(-0.49%)
Aug 12, 2009	3.111	3.121	3.038	3.066	728,583	-0.03(-1.12%)
Aug 11, 2009	3.104	3.121	3.073	3.100	904,798	+0.02(+0.79%)
Aug 10, 2009	3.083	3.111	3.038	3.076	1,121,474	-0.01(-0.34%)
Aug 07, 2009	3.000	3.087	2.989	3.087	851,826	+0.08(+2.77%)
Aug 06, 2009	3.031	3.045	2.972	3.003	959,287	-0.04(-1.37%)
Aug 05, 2009	2.986	3.052	2.986	3.045	693,518	+0.04(+1.38%)
Aug 04, 2009	3.035	3.035	2.989	3.003	1,011,218	-0.05(-1.48%)
Aug 03, 2009	3.059	3.066	3.038	3.048	849,678	-0.02(-0.57%)
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%)

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.