Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	3.029	3.053	2.981	3.049	995,060	+0.04(+1.26%)
Aug 28, 2009	3.091	3.091	3.005	3.012	1,083,646	-0.04(-1.24%)
Aug 27, 2009	3.067	3.094	3.032	3.049	839,838	-0.03(-1.01%)
Aug 26, 2009	3.053	3.101	3.036	3.080	946,978	+0.04(+1.22%)
Aug 25, 2009	3.053	3.060	3.032	3.043	869,387	-0.01(-0.20%)
Aug 24, 2009	3.032	3.056	3.022	3.049	849,013	+0.00(+0.00%)
Aug 21, 2009	3.039	3.053	3.029	3.049	695,860	+0.01(+0.45%)
Aug 20, 2009	3.036	3.053	3.029	3.036	740,590	-0.01(-0.23%)
Aug 19, 2009	3.056	3.056	3.012	3.043	478,933	+0.00(+0.00%)
Aug 18, 2009	3.025	3.053	2.998	3.043	818,517	+0.01(+0.23%)
Aug 17, 2009	3.032	3.039	2.970	3.036	967,206	+0.00(+0.11%)
Aug 14, 2009	3.029	3.060	3.022	3.032	509,220	+0.00(+0.15%)
Aug 13, 2009	3.043	3.056	3.001	3.028	691,897	-0.01(-0.49%)
Aug 12, 2009	3.087	3.098	3.015	3.043	734,145	-0.03(-1.12%)
Aug 11, 2009	3.080	3.098	3.049	3.077	911,705	+0.02(+0.79%)
Aug 10, 2009	3.060	3.087	3.015	3.053	1,130,035	-0.01(-0.34%)
Aug 07, 2009	2.977	3.063	2.967	3.063	858,328	+0.08(+2.77%)
Aug 06, 2009	3.008	3.022	2.950	2.981	966,610	-0.04(-1.37%)
Aug 05, 2009	2.963	3.029	2.963	3.022	698,812	+0.04(+1.38%)
Aug 04, 2009	3.012	3.012	2.967	2.981	1,018,938	-0.04(-1.48%)
Aug 03, 2009	3.036	3.043	3.015	3.025	856,164	-0.02(-0.57%)
Jul 31, 2009	3.001	3.056	2.994	3.043	555,263	+0.06(+1.84%)
Jul 30, 2009	3.029	3.029	2.960	2.987	846,134	-0.03(-1.03%)
Jul 29, 2009	2.936	3.077	2.929	3.018	1,213,489	+0.05(+1.62%)
Jul 28, 2009	2.984	3.022	2.941	2.970	1,087,888	-0.01(-0.23%)
Jul 27, 2009	2.915	2.987	2.915	2.977	1,102,104	+0.08(+2.61%)
Jul 24, 2009	2.836	2.901	2.836	2.901	745,692	+0.05(+1.81%)
Jul 23, 2009	2.802	2.870	2.788	2.850	1,029,787	+0.05(+1.85%)
Jul 22, 2009	2.802	2.805	2.778	2.798	997,940	+0.01(+0.25%)
Jul 21, 2009	2.788	2.798	2.767	2.791	809,394	+0.01(+0.37%)
Jul 20, 2009	2.788	2.805	2.771	2.781	667,918	-0.01(-0.25%)
Jul 17, 2009	2.774	2.788	2.764	2.788	571,993	+0.01(+0.50%)
Jul 16, 2009	2.784	2.788	2.764	2.774	529,983	-0.00(-0.15%)
Jul 15, 2009	2.760	2.788	2.750	2.778	688,837	+0.02(+0.90%)
Jul 14, 2009	2.757	2.760	2.733	2.753	807,294	+0.00(+0.13%)
Jul 13, 2009	2.743	2.771	2.740	2.750	887,877	+0.00(+0.00%)
Jul 10, 2009	2.764	2.764	2.719	2.750	891,707	+0.00(+0.00%)
Jul 09, 2009	2.771	2.778	2.729	2.750	768,790	-0.01(-0.50%)
Jul 08, 2009	2.771	2.771	2.743	2.764	604,933	-0.02(-0.62%)
Jul 07, 2009	2.767	2.781	2.740	2.781	656,299	+0.03(+1.13%)
Jul 06, 2009	2.753	2.761	2.740	2.750	571,920	-0.02(-0.75%)
Jul 02, 2009	2.740	2.781	2.726	2.771	594,528	+0.03(+1.13%)
Jul 01, 2009	2.760	2.760	2.736	2.740	556,173	-0.01(-0.34%)
Jun 30, 2009	2.757	2.767	2.726	2.749	548,020	-0.01(-0.29%)
Jun 29, 2009	2.753	2.760	2.732	2.757	813,462	-0.01(-0.25%)
Jun 26, 2009	2.767	2.771	2.729	2.764	514,127	-0.01(-0.25%)
Jun 25, 2009	2.747	2.771	2.733	2.771	641,934	+0.03(+1.13%)
Jun 24, 2009	2.753	2.767	2.722	2.740	609,227	-0.00(-0.13%)
Jun 23, 2009	2.736	2.750	2.705	2.743	679,150	-0.00(-0.13%)
Jun 22, 2009	2.753	2.802	2.747	2.747	1,033,337	-0.03(-1.12%)
Jun 19, 2009	2.760	2.784	2.753	2.778	490,160	+0.03(+1.25%)
Jun 18, 2009	2.760	2.784	2.736	2.743	784,654	-0.01(-0.25%)
Jun 17, 2009	2.747	2.764	2.726	2.750	534,425	+0.02(+0.85%)
Jun 16, 2009	2.760	2.767	2.723	2.727	721,765	-0.03(-1.22%)
Jun 15, 2009	2.750	2.778	2.729	2.760	606,214	-0.01(-0.25%)
Jun 12, 2009	2.743	2.788	2.736	2.767	583,981	-0.01(-0.37%)
Jun 11, 2009	2.712	2.784	2.712	2.778	922,757	+0.05(+1.77%)
Jun 10, 2009	2.747	2.774	2.709	2.729	1,101,947	+0.03(+1.15%)
Jun 09, 2009	2.716	2.719	2.685	2.698	589,223	-0.01(-0.26%)
Jun 08, 2009	2.726	2.736	2.702	2.705	921,738	-0.02(-0.63%)
Jun 05, 2009	2.667	2.722	2.664	2.722	1,144,428	+0.06(+2.33%)
Jun 04, 2009	2.643	2.685	2.616	2.660	905,107	+0.02(+0.91%)
Jun 03, 2009	2.605	2.636	2.592	2.636	725,818	+0.03(+1.32%)
Jun 02, 2009	2.667	2.678	2.599	2.602	1,204,058	-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.