Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	2.953	3.006	2.885	2.965	59,044,432	+0.01(+0.39%)
Jul 30, 2009	2.981	3.020	2.928	2.953	51,072,580	+0.02(+0.78%)
Jul 29, 2009	2.956	2.974	2.901	2.930	40,772,812	-0.06(-1.99%)
Jul 28, 2009	2.965	3.022	2.940	2.990	61,401,380	+0.00(+0.15%)
Jul 27, 2009	2.983	3.029	2.917	2.986	73,863,608	+0.01(+0.46%)
Jul 24, 2009	2.889	2.981	2.871	2.972	70,938,232	-0.01(-0.31%)
Jul 23, 2009	2.818	2.990	2.788	2.981	114,054,968	+0.17(+5.95%)
Jul 22, 2009	2.690	2.839	2.671	2.814	65,514,664	+0.07(+2.51%)
Jul 21, 2009	2.795	2.807	2.681	2.745	102,626,120	-0.06(-2.05%)
Jul 20, 2009	2.791	2.832	2.754	2.802	85,341,200	+0.03(+1.24%)
Jul 17, 2009	2.690	2.777	2.662	2.768	92,715,768	+0.08(+2.90%)
Jul 16, 2009	2.584	2.699	2.570	2.690	103,801,568	+0.13(+5.20%)
Jul 15, 2009	2.545	2.607	2.522	2.557	111,509,080	+0.10(+4.11%)
Jul 14, 2009	2.424	2.465	2.396	2.456	49,338,864	+0.05(+2.10%)
Jul 13, 2009	2.348	2.426	2.282	2.405	60,540,900	+0.03(+1.16%)
Jul 10, 2009	2.369	2.394	2.318	2.378	56,694,552	+0.01(+0.39%)
Jul 09, 2009	2.357	2.408	2.350	2.369	77,906,376	+0.05(+2.18%)
Jul 08, 2009	2.327	2.334	2.227	2.318	131,470,960	+0.00(+0.20%)
Jul 07, 2009	2.428	2.442	2.307	2.314	116,985,192	-0.11(-4.36%)
Jul 06, 2009	2.497	2.499	2.378	2.419	82,037,512	-0.08(-3.21%)
Jul 02, 2009	2.515	2.548	2.465	2.499	60,222,644	-0.10(-3.88%)
Jul 01, 2009	2.605	2.635	2.557	2.600	75,928,256	+0.01(+0.44%)
Jun 30, 2009	2.644	2.681	2.541	2.589	64,308,464	-0.06(-2.42%)
Jun 29, 2009	2.660	2.701	2.625	2.653	55,609,720	+0.00(+0.00%)
Jun 26, 2009	2.607	2.662	2.584	2.653	56,036,280	+0.03(+1.31%)
Jun 25, 2009	2.573	2.623	2.440	2.619	94,901,504	+0.13(+5.25%)
Jun 24, 2009	2.437	2.545	2.437	2.488	56,158,836	+0.08(+3.33%)
Jun 23, 2009	2.442	2.447	2.313	2.408	64,300,020	-0.01(-0.47%)
Jun 22, 2009	2.573	2.573	2.410	2.419	62,675,160	-0.14(-5.64%)
Jun 19, 2009	2.561	2.627	2.529	2.564	81,504,440	+0.03(+1.09%)
Jun 18, 2009	2.577	2.626	2.507	2.536	61,749,808	-0.05(-1.95%)
Jun 17, 2009	2.564	2.612	2.465	2.587	87,113,768	+0.06(+2.45%)
Jun 16, 2009	2.596	2.628	2.488	2.525	64,861,308	-0.07(-2.74%)
Jun 15, 2009	2.591	2.626	2.550	2.596	48,534,768	-0.04(-1.65%)
Jun 12, 2009	2.614	2.648	2.554	2.639	64,870,764	-0.01(-0.52%)
Jun 11, 2009	2.693	2.797	2.637	2.653	91,053,984	-0.03(-1.28%)
Jun 10, 2009	2.619	2.703	2.561	2.687	90,853,912	+0.08(+3.17%)
Jun 09, 2009	2.504	2.632	2.486	2.605	79,047,672	+0.14(+5.48%)
Jun 08, 2009	2.431	2.504	2.408	2.470	51,672,016	-0.01(-0.55%)
Jun 05, 2009	2.543	2.543	2.454	2.483	61,062,452	-0.01(-0.55%)
Jun 04, 2009	2.417	2.502	2.415	2.497	73,394,600	+0.09(+3.62%)
Jun 03, 2009	2.456	2.465	2.350	2.410	80,209,320	-0.08(-3.13%)
Jun 02, 2009	2.509	2.564	2.442	2.488	98,994,304	-0.02(-0.82%)
Jun 01, 2009	2.419	2.522	2.410	2.509	111,507,440	+0.12(+4.89%)
May 29, 2009	2.412	2.417	2.309	2.392	90,972,584	-0.02(-0.76%)
May 28, 2009	2.415	2.431	2.307	2.410	108,512,984	+0.03(+1.35%)
May 27, 2009	2.362	2.449	2.339	2.378	88,764,000	+0.00(+0.19%)
May 26, 2009	2.231	2.392	2.208	2.373	94,366,352	+0.12(+5.40%)
May 22, 2009	2.217	2.284	2.176	2.252	78,312,952	+0.03(+1.55%)
May 21, 2009	2.204	2.247	2.155	2.217	105,276,216	-0.01(-0.62%)
May 20, 2009	2.206	2.350	2.197	2.231	142,763,552	+0.06(+2.96%)
May 19, 2009	2.139	2.192	2.105	2.167	93,737,464	+0.04(+1.94%)
May 18, 2009	2.055	2.139	2.050	2.126	102,302,752	+0.12(+6.06%)
May 15, 2009	1.967	2.073	1.944	2.004	85,074,288	+0.05(+2.58%)
May 14, 2009	1.924	1.995	1.910	1.954	110,959,520	+0.03(+1.43%)
May 13, 2009	2.045	2.057	1.910	1.926	138,232,272	-0.13(-6.46%)
May 12, 2009	2.210	2.210	2.018	2.059	130,773,328	-0.10(-4.77%)
May 11, 2009	2.087	2.215	2.068	2.162	113,234,232	+0.04(+1.95%)
May 08, 2009	2.408	2.408	2.089	2.121	319,509,984	-0.34(-13.79%)
May 07, 2009	2.710	2.710	2.426	2.460	140,363,936	-0.19(-7.18%)
May 06, 2009	2.736	2.761	2.598	2.651	101,785,144	-0.06(-2.03%)
May 05, 2009	2.759	2.777	2.648	2.706	91,263,480	-0.11(-4.07%)
May 04, 2009	2.797	2.841	2.685	2.820	101,144,256	+0.14(+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.