Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	4.050	4.140	4.010	4.100	219,424	-0.01(-0.24%)
Jul 29, 2010	4.100	4.140	3.960	4.110	183,387	+0.08(+1.99%)
Jul 28, 2010	4.210	4.210	3.909	4.030	225,402	-0.17(-4.05%)
Jul 27, 2010	4.190	4.230	4.010	4.200	278,023	+0.03(+0.72%)
Jul 26, 2010	4.050	4.190	3.990	4.170	276,881	+0.12(+2.96%)
Jul 23, 2010	3.880	4.050	3.840	4.050	453,528	+0.17(+4.38%)
Jul 22, 2010	3.840	3.880	3.790	3.880	219,472	+0.10(+2.65%)
Jul 21, 2010	3.740	3.850	3.730	3.780	476,074	+0.05(+1.34%)
Jul 20, 2010	3.640	3.730	3.600	3.730	179,549	+0.04(+1.08%)
Jul 19, 2010	3.560	3.710	3.540	3.690	107,217	+0.15(+4.24%)
Jul 16, 2010	3.650	3.660	3.520	3.540	247,183	-0.12(-3.28%)
Jul 15, 2010	3.800	3.850	3.600	3.660	247,978	-0.16(-4.19%)
Jul 14, 2010	3.820	3.850	3.710	3.820	336,768	+0.00(+0.00%)
Jul 13, 2010	3.830	3.860	3.690	3.820	458,586	+0.13(+3.52%)
Jul 12, 2010	4.000	4.030	3.690	3.690	354,222	-0.31(-7.75%)
Jul 09, 2010	4.120	4.140	3.930	4.000	313,098	-0.14(-3.38%)
Jul 08, 2010	4.100	4.160	3.960	4.140	240,850	+0.08(+1.97%)
Jul 07, 2010	3.830	4.060	3.830	4.060	309,804	+0.25(+6.56%)
Jul 06, 2010	3.910	4.060	3.760	3.810	511,953	-0.09(-2.31%)
Jul 02, 2010	3.920	3.990	3.840	3.900	308,820	-0.01(-0.26%)
Jul 01, 2010	4.000	4.020	3.770	3.910	435,252	-0.09(-2.25%)
Jun 30, 2010	4.250	4.290	4.000	4.000	641,850	-0.30(-6.98%)
Jun 29, 2010	4.380	4.380	4.050	4.300	2,666,494	+0.50(+13.16%)
Jun 25, 2010	3.780	3.800	3.640	3.800	1,049,877	+0.04(+1.06%)
Jun 24, 2010	3.840	3.850	3.710	3.760	461,315	-0.07(-1.83%)
Jun 23, 2010	3.780	3.860	3.650	3.830	233,187	+0.08(+2.13%)
Jun 22, 2010	3.870	4.000	3.740	3.750	317,331	-0.09(-2.34%)
Jun 21, 2010	3.960	4.040	3.830	3.840	209,687	-0.07(-1.79%)
Jun 18, 2010	4.010	4.019	3.770	3.910	1,067,121	-0.08(-2.01%)
Jun 17, 2010	3.750	4.090	3.740	3.990	455,406	+0.25(+6.68%)
Jun 16, 2010	3.900	3.920	3.690	3.740	395,343	-0.22(-5.56%)
Jun 15, 2010	3.330	4.000	3.300	3.960	1,014,537	+0.68(+20.73%)
Jun 14, 2010	3.290	3.340	3.260	3.280	386,121	+0.03(+0.92%)
Jun 11, 2010	3.220	3.280	3.220	3.250	237,685	-0.02(-0.61%)
Jun 10, 2010	3.280	3.290	3.220	3.270	271,638	+0.07(+2.19%)
Jun 09, 2010	3.330	3.420	3.160	3.200	305,133	-0.07(-2.14%)
Jun 08, 2010	3.150	3.320	3.150	3.270	330,596	+0.12(+3.81%)
Jun 07, 2010	3.200	3.350	3.150	3.150	433,691	-0.05(-1.56%)
Jun 04, 2010	3.320	3.370	3.190	3.200	778,581	-0.20(-5.88%)
Jun 03, 2010	3.500	3.650	3.400	3.400	663,723	-0.07(-2.02%)
Jun 02, 2010	3.480	3.540	3.340	3.470	643,997	+0.00(+0.00%)
Jun 01, 2010	3.550	3.640	3.470	3.470	474,812	-0.11(-3.07%)
May 28, 2010	3.710	3.740	3.550	3.580	728,520	-0.13(-3.50%)
May 27, 2010	3.880	3.880	3.690	3.710	411,183	-0.09(-2.37%)
May 26, 2010	3.870	3.920	3.790	3.800	730,850	-0.09(-2.31%)
May 25, 2010	3.900	3.920	3.800	3.890	357,131	-0.04(-1.02%)
May 24, 2010	3.990	4.040	3.900	3.930	238,218	-0.05(-1.26%)
May 21, 2010	3.930	4.040	3.850	3.980	565,468	-0.01(-0.25%)
May 20, 2010	4.060	4.250	3.990	3.990	488,656	-0.30(-6.99%)
May 19, 2010	4.270	4.360	4.140	4.290	673,499	+0.00(+0.00%)
May 18, 2010	4.410	4.420	4.250	4.290	350,891	+0.02(+0.47%)
May 17, 2010	4.330	4.420	4.150	4.270	529,802	-0.07(-1.61%)
May 14, 2010	4.320	4.480	4.270	4.340	356,028	-0.12(-2.69%)
May 13, 2010	4.400	4.520	4.290	4.460	704,841	+0.03(+0.68%)
May 12, 2010	4.500	4.560	4.280	4.430	933,511	-0.21(-4.53%)
May 11, 2010	4.531	4.750	4.350	4.640	643,571	+0.03(+0.65%)
May 10, 2010	4.530	4.750	4.400	4.610	754,000	+0.33(+7.71%)
May 07, 2010	4.350	4.880	4.130	4.280	2,517,786	-1.11(-20.59%)
May 06, 2010	5.820	5.820	5.000	5.390	418,209	-0.43(-7.39%)
May 05, 2010	5.820	6.000	5.800	5.820	216,768	-0.11(-1.85%)
May 04, 2010	6.190	6.190	5.910	5.930	244,471	-0.32(-5.12%)

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.