Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	3.730	3.890	3.660	3.780	106,035	+0.02(+0.53%)
Jul 28, 2011	3.870	3.870	3.700	3.760	84,426	-0.07(-1.83%)
Jul 27, 2011	3.860	4.020	3.770	3.830	127,921	-0.16(-4.01%)
Jul 26, 2011	3.910	4.040	3.910	3.990	126,545	+0.02(+0.50%)
Jul 25, 2011	3.950	4.050	3.900	3.970	342,273	+0.06(+1.53%)
Jul 22, 2011	3.670	3.970	3.641	3.910	303,104	+0.25(+6.83%)
Jul 21, 2011	3.650	3.740	3.610	3.660	147,851	+0.02(+0.55%)
Jul 20, 2011	3.540	3.700	3.540	3.640	113,973	+0.10(+2.82%)
Jul 19, 2011	3.600	3.600	3.500	3.540	82,425	-0.05(-1.39%)
Jul 18, 2011	3.600	3.690	3.550	3.590	150,328	-0.03(-0.83%)
Jul 15, 2011	3.650	3.690	3.610	3.620	42,617	-0.04(-1.07%)
Jul 14, 2011	3.650	3.720	3.580	3.659	55,219	+0.01(+0.25%)
Jul 13, 2011	3.650	3.740	3.520	3.650	137,773	+0.00(+0.00%)
Jul 12, 2011	3.530	3.700	3.480	3.650	133,867	+0.11(+3.11%)
Jul 11, 2011	3.540	3.597	3.400	3.540	181,935	+0.00(+0.00%)
Jul 08, 2011	3.280	3.590	3.250	3.540	209,313	+0.26(+7.93%)
Jul 07, 2011	3.320	3.320	3.230	3.280	36,933	-0.03(-0.91%)
Jul 06, 2011	3.280	3.320	3.240	3.310	26,918	-0.01(-0.30%)
Jul 05, 2011	3.290	3.320	3.240	3.320	43,870	+0.05(+1.53%)
Jul 01, 2011	3.200	3.340	2.920	3.270	267,042	+0.04(+1.24%)
Jun 30, 2011	3.230	3.300	3.130	3.230	54,996	-0.03(-0.92%)
Jun 29, 2011	3.310	3.320	3.160	3.260	272,617	-0.06(-1.81%)
Jun 28, 2011	3.400	3.440	3.260	3.320	119,517	-0.12(-3.49%)
Jun 27, 2011	3.459	3.460	3.430	3.440	19,749	-0.03(-0.86%)
Jun 24, 2011	3.450	3.509	3.430	3.470	47,628	+0.01(+0.29%)
Jun 23, 2011	3.450	3.500	3.400	3.460	39,824	-0.03(-0.86%)
Jun 22, 2011	3.470	3.520	3.400	3.490	50,152	-0.01(-0.29%)
Jun 21, 2011	3.500	3.500	3.430	3.500	29,353	+0.01(+0.29%)
Jun 20, 2011	3.480	3.530	3.441	3.490	30,877	-0.03(-0.85%)
Jun 17, 2011	3.480	3.540	3.420	3.520	53,428	+0.04(+1.15%)
Jun 16, 2011	3.450	3.500	3.400	3.480	44,804	+0.01(+0.29%)
Jun 15, 2011	3.430	3.590	3.420	3.470	36,643	+0.03(+0.87%)
Jun 14, 2011	3.490	3.490	3.400	3.440	68,439	-0.05(-1.43%)
Jun 13, 2011	3.550	3.570	3.420	3.490	41,057	-0.07(-1.97%)
Jun 10, 2011	3.460	3.590	3.300	3.560	55,745	+0.00(+0.00%)
Jun 09, 2011	3.400	3.620	3.370	3.560	105,238	+0.14(+4.09%)
Jun 08, 2011	3.450	3.550	3.400	3.420	99,875	-0.05(-1.44%)
Jun 07, 2011	3.530	3.610	3.454	3.470	37,746	-0.10(-2.80%)
Jun 06, 2011	3.600	3.630	3.500	3.570	82,613	-0.05(-1.38%)
Jun 03, 2011	3.510	3.650	3.350	3.620	192,475	+0.35(+10.70%)
May 24, 2011	3.230	3.310	3.170	3.270	89,256	-0.01(-0.30%)
May 23, 2011	3.330	3.360	3.189	3.280	120,347	-0.07(-2.09%)
May 20, 2011	3.380	3.390	3.320	3.350	58,172	-0.05(-1.47%)
May 19, 2011	3.450	3.590	3.370	3.400	95,882	-0.05(-1.45%)
May 18, 2011	3.500	3.500	3.380	3.450	95,762	-0.03(-0.86%)
May 17, 2011	3.460	3.580	3.460	3.480	60,839	+0.00(+0.00%)
May 16, 2011	3.580	3.580	3.380	3.480	110,279	-0.10(-2.79%)
May 13, 2011	3.580	3.659	3.530	3.580	117,548	+0.00(+0.00%)
May 12, 2011	3.580	3.600	3.550	3.580	79,527	+0.00(+0.00%)
May 11, 2011	3.580	3.619	3.565	3.580	24,358	-0.02(-0.56%)
May 10, 2011	3.570	3.650	3.550	3.600	66,129	+0.03(+0.84%)
May 09, 2011	3.653	3.660	3.570	3.570	51,309	-0.09(-2.46%)
May 06, 2011	3.790	3.790	3.600	3.660	52,663	-0.09(-2.40%)
May 05, 2011	3.580	3.780	3.550	3.750	135,691	+0.14(+3.88%)
May 04, 2011	3.680	3.750	3.560	3.610	79,592	-0.09(-2.43%)
May 03, 2011	3.680	3.700	3.570	3.700	87,191	-0.01(-0.27%)

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.

bottom clear

About Us