Cerus Corp (NQ: CERS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	0.9100	1.030	0.9100	1.030	100,290	+0.13(+14.44%)
Jun 29, 2009	0.9700	0.9700	0.9000	0.9000	46,290	-0.11(-10.89%)
Jun 26, 2009	0.9600	1.010	0.9200	1.010	68,570	+0.06(+6.32%)
Jun 25, 2009	0.9700	1.000	0.9003	0.9500	37,757	-0.06(-5.94%)
Jun 24, 2009	0.8800	1.030	0.8600	1.010	161,406	+0.12(+13.50%)
Jun 23, 2009	0.9800	1.010	0.8500	0.8899	229,586	-0.13(-12.75%)
Jun 22, 2009	1.030	1.030	0.9800	1.020	84,407	+0.00(+0.00%)
Jun 19, 2009	1.020	1.060	1.010	1.020	60,833	-0.02(-1.92%)
Jun 18, 2009	1.010	1.058	1.000	1.040	50,250	+0.03(+2.97%)
Jun 17, 2009	1.070	1.070	0.9800	1.010	125,643	-0.06(-5.61%)
Jun 16, 2009	1.100	1.100	1.060	1.070	33,717	+0.01(+0.94%)
Jun 15, 2009	1.090	1.090	1.050	1.060	37,992	-0.02(-1.85%)
Jun 12, 2009	1.150	1.150	1.080	1.080	74,658	-0.07(-6.09%)
Jun 11, 2009	1.080	1.150	1.080	1.150	77,194	+0.02(+1.77%)
Jun 10, 2009	1.180	1.180	1.080	1.130	43,508	-0.01(-0.88%)
Jun 09, 2009	1.100	1.140	1.090	1.140	98,109	+0.00(+0.00%)
Jun 08, 2009	1.060	1.140	1.050	1.140	135,114	+0.04(+3.64%)
Jun 05, 2009	1.140	1.140	1.079	1.100	101,269	-0.04(-3.51%)
Jun 04, 2009	1.060	1.140	1.020	1.140	344,282	+0.08(+7.55%)
Jun 03, 2009	1.160	1.190	1.060	1.060	235,260	-0.12(-10.17%)
Jun 02, 2009	1.220	1.220	1.110	1.180	106,232	+0.01(+0.85%)
Jun 01, 2009	1.270	1.270	1.140	1.170	288,203	-0.07(-5.65%)
May 29, 2009	1.200	1.240	1.100	1.240	309,314	+0.04(+3.33%)
May 28, 2009	1.090	1.250	1.050	1.200	669,764	+0.17(+16.50%)
May 27, 2009	1.000	1.031	0.9900	1.030	35,837	+0.01(+0.98%)
May 26, 2009	1.070	1.070	0.9800	1.020	92,595	-0.06(-5.56%)
May 22, 2009	1.080	1.081	0.9800	1.080	102,463	+0.01(+0.93%)
May 21, 2009	1.010	1.070	0.9700	1.070	122,737	+0.06(+5.94%)
May 20, 2009	1.050	1.070	1.010	1.010	71,119	+0.00(+0.00%)
May 19, 2009	1.050	1.070	1.010	1.010	46,297	+0.00(+0.00%)
May 18, 2009	1.000	1.100	0.9900	1.010	212,456	+0.02(+2.02%)
May 15, 2009	1.060	1.150	0.9700	0.9900	716,805	-0.05(-4.81%)
May 14, 2009	1.020	1.060	1.000	1.040	102,044	+0.02(+1.96%)
May 13, 2009	1.050	1.080	1.010	1.020	104,700	+0.00(+0.00%)
May 12, 2009	1.100	1.100	1.010	1.020	123,189	-0.07(-6.42%)
May 11, 2009	1.000	1.100	1.000	1.090	146,758	+0.12(+12.37%)
May 08, 2009	1.040	1.100	0.9700	0.9700	236,166	-0.07(-6.73%)
May 07, 2009	1.100	1.110	1.020	1.040	90,619	-0.06(-5.45%)
May 06, 2009	1.090	1.100	1.001	1.100	181,429	+0.01(+0.92%)
May 05, 2009	0.9600	1.090	0.9501	1.090	247,267	+0.13(+13.54%)
May 04, 2009	0.9799	1.040	0.9000	0.9600	492,466	-0.09(-8.57%)
May 01, 2009	1.100	1.100	0.9000	1.050	699,807	-0.12(-10.26%)
Apr 30, 2009	1.280	1.300	1.080	1.170	332,406	-0.12(-9.30%)
Apr 29, 2009	1.420	1.450	1.250	1.290	216,273	-0.09(-6.52%)
Apr 28, 2009	1.440	1.470	1.360	1.380	404,722	+0.04(+2.99%)
Apr 27, 2009	1.500	1.500	1.180	1.340	599,511	+0.25(+22.94%)
Apr 24, 2009	1.100	1.100	1.020	1.090	163,141	+0.03(+2.83%)
Apr 23, 2009	1.200	1.200	1.030	1.060	294,024	-0.10(-8.62%)
Apr 22, 2009	1.150	1.190	1.120	1.160	384,302	+0.05(+4.50%)
Apr 21, 2009	1.100	1.200	1.060	1.110	621,086	+0.09(+8.82%)
Apr 20, 2009	1.050	1.050	0.9879	1.020	528,332	+0.07(+7.37%)
Apr 17, 2009	0.9300	1.000	0.9220	0.9500	249,774	+0.03(+3.26%)
Apr 16, 2009	0.8900	0.9400	0.8899	0.9200	84,111	+0.05(+5.75%)
Apr 15, 2009	0.9500	0.9500	0.8500	0.8700	127,066	-0.05(-5.43%)
Apr 14, 2009	1.040	1.080	0.9100	0.9200	398,996	-0.09(-8.91%)
Apr 13, 2009	0.8800	1.040	0.8750	1.010	246,813	+0.14(+16.09%)
Apr 09, 2009	0.8100	0.8743	0.7901	0.8700	172,224	+0.08(+10.13%)
Apr 08, 2009	0.8000	0.8100	0.7800	0.7900	141,500	+0.01(+1.28%)
Apr 07, 2009	0.6800	0.7900	0.6702	0.7800	328,730	+0.11(+17.29%)
Apr 06, 2009	0.6400	0.6800	0.6400	0.6650	63,262	+0.03(+3.91%)
Apr 03, 2009	0.6400	0.6700	0.6400	0.6400	36,182	-0.03(-4.48%)
Apr 02, 2009	0.6600	0.7000	0.6600	0.6700	68,942	-0.01(-1.47%)
Apr 01, 2009	0.6800	0.6800	0.6300	0.6800	29,966	+0.00(+0.00%)
Mar 31, 2009	0.6800	0.6800	0.6300	0.6800	53,106	+0.02(+3.03%)
Mar 30, 2009	0.6700	0.6700	0.6500	0.6600	27,868	-0.01(-1.49%)
Mar 26, 2009	0.6400	0.6700	0.6000	0.6700	186,996	+0.02(+3.08%)
Mar 25, 2009	0.6300	0.6800	0.6200	0.6500	137,399	+0.02(+3.17%)
Mar 24, 2009	0.6500	0.6600	0.6110	0.6300	102,015	-0.02(-3.08%)
Mar 23, 2009	0.6600	0.7000	0.6400	0.6500	114,283	-0.02(-2.99%)
Mar 20, 2009	0.7800	0.7800	0.6700	0.6700	84,294	-0.08(-10.67%)
Mar 19, 2009	0.8300	0.8300	0.7300	0.7500	83,700	-0.05(-6.25%)
Mar 18, 2009	0.8100	0.8300	0.7400	0.8000	119,273	-0.01(-1.23%)
Mar 17, 2009	0.8100	0.8300	0.7800	0.8100	34,694	-0.03(-3.54%)
Mar 16, 2009	0.8300	0.8400	0.7700	0.8397	50,658	+0.01(+1.17%)
Mar 13, 2009	0.8050	0.8500	0.7500	0.8300	65,426	+0.03(+3.75%)
Mar 12, 2009	0.7700	0.8000	0.7500	0.8000	30,468	+0.08(+11.11%)
Mar 11, 2009	0.7000	0.7900	0.7000	0.7200	21,163	-0.05(-6.49%)
Mar 10, 2009	0.7500	0.7900	0.7400	0.7700	53,942	+0.00(+0.13%)
Mar 09, 2009	0.7500	0.7800	0.7500	0.7690	86,263	+0.06(+8.31%)
Mar 06, 2009	0.6810	0.7300	0.6810	0.7100	23,002	+0.03(+4.26%)
Mar 05, 2009	0.7700	0.7700	0.6810	0.6810	33,154	-0.08(-10.39%)
Mar 04, 2009	0.7300	0.7700	0.6810	0.7600	54,383	+0.04(+5.56%)
Mar 02, 2009	0.7100	0.7400	0.6800	0.7200	78,577	-0.02(-2.69%)
Feb 27, 2009	0.8300	0.8300	0.7000	0.7399	91,811	-0.06(-7.51%)
Feb 26, 2009	0.7400	0.8300	0.7300	0.8000	61,511	+0.08(+11.11%)
Feb 25, 2009	0.8500	0.8700	0.7200	0.7200	115,037	-0.13(-15.29%)
Feb 24, 2009	0.7200	0.8500	0.7000	0.8500	207,280	+0.17(+25.00%)
Feb 23, 2009	0.6500	0.7100	0.6500	0.6800	47,145	+0.06(+9.68%)
Feb 20, 2009	0.7788	0.7800	0.5900	0.6200	240,837	-0.10(-13.89%)
Feb 19, 2009	0.7000	0.7700	0.6800	0.7200	57,585	-0.03(-3.99%)
Feb 18, 2009	0.8000	0.8000	0.6715	0.7499	32,101	-0.01(-1.32%)
Feb 17, 2009	0.8100	0.8100	0.6800	0.7599	76,525	-0.03(-3.80%)
Feb 13, 2009	0.7000	0.7900	0.6700	0.7899	64,435	+0.08(+11.25%)
Feb 12, 2009	0.6902	0.7500	0.6800	0.7100	33,155	+0.01(+1.43%)
Feb 11, 2009	0.7300	0.7698	0.7000	0.7000	64,167	-0.04(-4.76%)
Feb 10, 2009	0.8100	0.8600	0.7297	0.7350	149,630	-0.10(-12.50%)
Feb 09, 2009	0.8900	0.8900	0.8100	0.8400	33,706	-0.06(-6.67%)
Feb 06, 2009	0.8900	0.9000	0.7800	0.9000	105,827	+0.07(+8.43%)
Feb 05, 2009	0.8100	0.8400	0.7700	0.8300	39,925	+0.05(+7.10%)
Feb 04, 2009	0.8100	0.8600	0.7700	0.7750	87,710	+0.01(+0.65%)
Feb 03, 2009	0.8900	0.8900	0.7600	0.7700	197,685	-0.14(-15.38%)
Feb 02, 2009	0.9700	0.9700	0.8800	0.9100	45,209	-0.03(-3.19%)
Jan 30, 2009	0.9600	0.9800	0.8900	0.9400	62,544	-0.02(-2.08%)
Jan 29, 2009	0.9900	0.9900	0.9500	0.9600	26,387	+0.02(+2.13%)
Jan 28, 2009	1.020	1.030	0.9300	0.9400	74,012	-0.04(-4.08%)
Jan 27, 2009	0.9800	0.9960	0.9100	0.9800	78,410	+0.07(+7.69%)
Jan 26, 2009	1.010	1.050	0.8500	0.9100	197,938	-0.05(-5.21%)
Jan 23, 2009	0.9800	0.9880	0.9500	0.9600	46,118	+0.00(+0.00%)
Jan 22, 2009	1.000	1.020	0.9500	0.9600	22,455	-0.01(-1.03%)
Jan 21, 2009	0.9500	0.9900	0.9100	0.9700	54,274	+0.02(+2.11%)
Jan 20, 2009	1.120	1.120	0.9000	0.9500	140,261	-0.12(-11.21%)
Jan 16, 2009	1.000	1.100	0.9600	1.070	211,818	+0.11(+11.23%)
Jan 15, 2009	0.8800	0.9700	0.8301	0.9620	211,238	+0.12(+14.52%)
Jan 14, 2009	0.9600	0.9600	0.8300	0.8400	118,353	-0.09(-9.67%)
Jan 13, 2009	0.8200	0.9599	0.8000	0.9299	190,328	+0.14(+17.71%)
Jan 12, 2009	0.8600	0.8800	0.7800	0.7900	140,403	-0.07(-8.14%)
Jan 09, 2009	0.7999	0.8800	0.7700	0.8600	143,717	+0.06(+7.65%)
Jan 08, 2009	0.7990	0.7990	0.7600	0.7989	88,280	+0.02(+2.42%)
Jan 07, 2009	0.8200	0.8200	0.7400	0.7800	110,303	-0.01(-1.27%)
Jan 06, 2009	0.8600	0.8600	0.7600	0.7900	295,254	-0.06(-7.06%)
Jan 05, 2009	0.8000	0.8700	0.8000	0.8500	150,959	+0.03(+3.66%)
Jan 02, 2009	0.7000	0.8200	0.6900	0.8200	243,220	+0.12(+17.14%)
Dec 31, 2008	0.7000	0.7000	0.6400	0.7000	326,156	+0.07(+11.11%)
Dec 30, 2008	0.7000	0.7000	0.6200	0.6300	251,332	-0.04(-5.97%)
Dec 29, 2008	0.7000	0.7000	0.6400	0.6700	239,027	-0.01(-1.47%)
Dec 26, 2008	0.7300	0.7300	0.6400	0.6800	137,067	-0.02(-2.86%)
Dec 24, 2008	0.6300	0.7300	0.6300	0.7000	176,016	-0.03(-4.11%)
Dec 23, 2008	0.7200	0.7900	0.6600	0.7300	470,708	-0.03(-3.95%)
Dec 22, 2008	0.8000	0.8900	0.7000	0.7600	664,605	+0.06(+8.57%)
Dec 19, 2008	0.6310	0.7400	0.6000	0.7000	761,744	+0.07(+11.11%)
Dec 18, 2008	0.6500	0.6700	0.6201	0.6300	364,808	+0.03(+5.70%)
Dec 17, 2008	0.6000	0.6200	0.5500	0.5960	826,793	+0.02(+2.76%)
Dec 16, 2008	0.7250	0.7500	0.5700	0.5800	341,873	-0.12(-17.14%)
Dec 15, 2008	0.7000	0.7500	0.6500	0.7000	629,815	+0.02(+2.94%)
Dec 12, 2008	0.6000	0.6800	0.6000	0.6800	237,840	+0.00(+0.00%)
Dec 11, 2008	0.5700	0.7600	0.5700	0.6800	284,781	-0.03(-4.23%)
Dec 10, 2008	0.8800	0.8800	0.6999	0.7100	296,403	-0.17(-19.32%)
Dec 09, 2008	0.9300	0.9300	0.8300	0.8800	117,006	-0.04(-4.34%)
Dec 08, 2008	0.9500	0.9900	0.8500	0.9199	149,302	-0.02(-2.14%)
Dec 05, 2008	0.9100	0.9400	0.8800	0.9400	56,889	+0.05(+5.62%)
Dec 04, 2008	0.8800	0.9400	0.8500	0.8900	96,523	-0.05(-5.32%)
Dec 03, 2008	0.9200	1.010	0.8800	0.9400	300,712	-0.07(-6.93%)
Dec 02, 2008	1.030	1.030	0.9800	1.010	43,133	+0.00(+0.00%)
Dec 01, 2008	1.050	1.050	0.9600	1.010	118,332	-0.04(-3.81%)
Nov 28, 2008	1.050	1.050	0.9600	1.050	101,785	+0.01(+0.96%)
Nov 26, 2008	0.9400	1.050	0.8900	1.040	147,843	+0.12(+13.04%)
Nov 25, 2008	0.9400	0.9800	0.8900	0.9200	69,647	+0.03(+3.37%)
Nov 24, 2008	1.000	1.030	0.8800	0.8900	88,653	-0.08(-8.25%)
Nov 21, 2008	1.020	1.020	0.9000	0.9700	76,244	+0.02(+2.11%)
Nov 20, 2008	1.140	1.140	0.9400	0.9500	62,369	-0.13(-12.04%)
Nov 19, 2008	1.250	1.250	1.020	1.080	39,252	-0.14(-11.48%)
Nov 18, 2008	1.280	1.280	1.137	1.220	123,629	-0.05(-3.94%)
Nov 17, 2008	1.200	1.280	1.190	1.270	238,303	+0.01(+0.79%)
Nov 14, 2008	1.240	1.260	1.190	1.260	227,792	+0.02(+1.61%)
Nov 13, 2008	1.220	1.250	1.150	1.240	168,786	+0.05(+4.20%)
Nov 12, 2008	1.240	1.280	1.070	1.190	158,603	-0.02(-1.65%)
Nov 11, 2008	1.100	1.260	1.050	1.210	159,314	+0.11(+10.00%)
Nov 10, 2008	1.110	1.160	1.050	1.100	170,929	+0.01(+0.92%)
Nov 07, 2008	1.180	1.190	1.000	1.090	236,484	-0.01(-0.91%)
Nov 06, 2008	0.9500	1.380	0.8100	1.100	1,100,731	+0.20(+22.22%)
Nov 05, 2008	1.270	1.330	0.8100	0.9000	893,107	-0.36(-28.57%)
Nov 04, 2008	1.650	1.750	1.250	1.260	415,500	-0.31(-19.75%)
Nov 03, 2008	1.750	1.890	1.560	1.570	188,695	-0.26(-14.21%)
Oct 31, 2008	1.790	1.840	1.610	1.830	183,157	-0.04(-2.14%)
Oct 30, 2008	1.990	2.000	1.760	1.870	144,940	-0.04(-2.09%)
Oct 29, 2008	2.030	2.030	1.890	1.910	142,544	-0.01(-0.52%)
Oct 28, 2008	2.010	2.080	1.900	1.920	105,889	-0.07(-3.52%)
Oct 27, 2008	2.010	2.160	1.930	1.990	60,311	-0.12(-5.69%)
Oct 24, 2008	2.050	2.170	1.910	2.110	80,659	-0.01(-0.47%)
Oct 23, 2008	2.540	2.550	2.080	2.120	85,000	-0.32(-13.11%)
Oct 22, 2008	2.740	2.780	2.390	2.440	130,270	-0.34(-12.23%)
Oct 21, 2008	2.900	3.010	2.740	2.780	85,654	-0.22(-7.33%)
Oct 20, 2008	2.660	3.130	2.610	3.000	143,523	+0.44(+17.19%)
Oct 17, 2008	2.210	3.460	2.210	2.560	151,771	+0.37(+16.89%)
Oct 16, 2008	2.470	2.820	2.060	2.190	92,026	-0.28(-11.34%)
Oct 15, 2008	2.770	2.900	2.230	2.470	60,811	-0.33(-11.79%)
Oct 14, 2008	2.810	2.980	2.780	2.800	130,928	+0.12(+4.48%)
Oct 13, 2008	2.500	2.930	2.270	2.680	281,006	+0.35(+15.02%)
Oct 10, 2008	2.930	3.010	2.280	2.330	230,982	-0.80(-25.56%)
Oct 09, 2008	3.280	3.730	3.110	3.130	137,100	-0.04(-1.26%)
Oct 08, 2008	3.170	3.430	2.860	3.170	114,943	-0.08(-2.46%)
Oct 07, 2008	3.610	3.610	3.230	3.250	91,612	-0.33(-9.22%)
Oct 06, 2008	3.940	4.070	3.470	3.580	118,970	-0.41(-10.28%)
Oct 03, 2008	4.110	4.330	3.990	3.990	157,442	-0.14(-3.39%)
Oct 02, 2008	4.240	4.360	4.040	4.130	114,567	-0.06(-1.43%)
Oct 01, 2008	4.160	4.370	4.160	4.190	52,313	+0.06(+1.45%)
Sep 30, 2008	4.250	4.440	4.080	4.130	57,577	-0.07(-1.67%)
Sep 29, 2008	4.000	4.380	3.950	4.200	113,964	-0.01(-0.24%)
Sep 26, 2008	4.090	4.260	3.810	4.210	403,958	-0.02(-0.47%)
Sep 25, 2008	4.500	4.870	4.100	4.230	165,365	-0.31(-6.83%)
Sep 24, 2008	5.000	5.010	4.530	4.540	223,715	-0.48(-9.56%)
Sep 23, 2008	4.450	5.020	4.450	5.020	132,353	+0.41(+8.89%)
Sep 22, 2008	4.690	4.740	4.000	4.610	151,096	-0.04(-0.86%)
Sep 19, 2008	4.330	4.770	4.180	4.650	231,003	+0.37(+8.64%)
Sep 18, 2008	3.750	4.300	3.600	4.280	96,078	+0.54(+14.44%)
Sep 17, 2008	3.760	3.900	3.670	3.740	64,068	-0.10(-2.60%)
Sep 16, 2008	3.600	3.850	3.600	3.840	43,391	+0.23(+6.37%)
Sep 15, 2008	3.600	3.810	3.600	3.610	56,051	+0.01(+0.28%)
Sep 12, 2008	3.460	3.610	3.200	3.600	164,939	+0.14(+4.05%)
Sep 11, 2008	3.780	3.850	3.390	3.460	105,016	-0.40(-10.36%)
Sep 10, 2008	3.930	3.960	3.750	3.860	75,041	+0.01(+0.26%)
Sep 09, 2008	4.160	4.220	3.830	3.850	97,856	-0.35(-8.33%)
Sep 08, 2008	4.340	4.410	4.100	4.200	55,345	-0.10(-2.33%)
Sep 05, 2008	4.360	4.450	4.220	4.300	51,699	-0.11(-2.49%)
Sep 04, 2008	4.330	4.470	4.330	4.410	45,061	-0.06(-1.34%)
Sep 03, 2008	4.370	4.490	4.330	4.470	45,006	+0.04(+0.90%)
Sep 02, 2008	4.480	4.510	4.350	4.430	107,052	-0.03(-0.67%)
Aug 29, 2008	4.420	4.510	4.420	4.460	33,379	+0.02(+0.45%)
Aug 28, 2008	4.380	4.500	4.372	4.440	33,282	+0.06(+1.37%)
Aug 27, 2008	4.410	4.590	4.320	4.380	50,382	-0.12(-2.67%)
Aug 26, 2008	4.510	4.600	4.400	4.500	126,897	-0.02(-0.44%)
Aug 25, 2008	4.520	4.640	4.370	4.520	148,160	+0.02(+0.44%)
Aug 22, 2008	4.510	4.630	4.450	4.500	221,558	-0.03(-0.66%)
Aug 21, 2008	4.540	4.560	4.320	4.530	70,830	+0.01(+0.22%)
Aug 20, 2008	4.620	4.830	4.491	4.520	59,136	-0.07(-1.53%)
Aug 19, 2008	4.610	4.760	4.530	4.590	44,560	-0.13(-2.75%)
Aug 18, 2008	4.760	4.810	4.600	4.720	19,583	+0.01(+0.21%)
Aug 15, 2008	4.700	4.880	4.640	4.710	46,157	+0.02(+0.43%)
Aug 14, 2008	4.550	4.730	4.520	4.690	48,735	+0.10(+2.18%)
Aug 13, 2008	4.460	4.590	4.320	4.590	38,410	+0.09(+2.00%)
Aug 12, 2008	4.600	4.600	4.340	4.500	43,398	-0.08(-1.75%)
Aug 11, 2008	4.500	4.640	4.295	4.580	56,548	+0.13(+2.92%)
Aug 08, 2008	4.050	4.490	4.050	4.450	80,613	+0.40(+9.88%)
Aug 07, 2008	4.320	4.330	3.930	4.050	169,870	-0.32(-7.32%)
Aug 06, 2008	4.340	4.470	4.210	4.370	74,971	-0.01(-0.23%)
Aug 05, 2008	4.380	4.520	4.230	4.380	145,618	+0.09(+2.10%)
Aug 04, 2008	4.740	4.740	4.260	4.290	100,413	-0.49(-10.25%)
Aug 01, 2008	5.070	5.190	4.610	4.780	75,902	-0.29(-5.72%)
Jul 31, 2008	4.930	5.170	4.880	5.070	82,085	+0.26(+5.41%)
Jul 30, 2008	4.570	4.850	4.570	4.810	109,210	+0.24(+5.25%)
Jul 29, 2008	4.570	5.080	4.522	4.570	59,139	-0.52(-10.22%)
Jul 28, 2008	5.010	5.350	5.010	5.090	78,833	-0.02(-0.39%)
Jul 25, 2008	5.200	5.200	5.000	5.110	31,644	-0.02(-0.39%)
Jul 24, 2008	5.260	5.350	5.070	5.130	32,539	+0.00(+0.00%)
Jul 23, 2008	5.000	5.330	4.660	5.130	71,918	+0.04(+0.79%)
Jul 22, 2008	5.120	5.240	5.020	5.090	39,442	-0.09(-1.74%)
Jul 21, 2008	5.100	5.330	4.790	5.180	114,635	+0.05(+0.97%)
Jul 18, 2008	4.930	5.250	4.590	5.130	152,282	+0.21(+4.27%)
Jul 17, 2008	4.560	4.950	4.540	4.920	107,869	+0.41(+9.09%)
Jul 16, 2008	4.320	4.580	4.140	4.510	130,811	+0.19(+4.40%)
Jul 15, 2008	4.410	4.640	4.270	4.320	87,511	-0.09(-2.04%)
Jul 14, 2008	4.480	4.530	4.340	4.410	23,513	+0.02(+0.46%)
Jul 11, 2008	4.500	4.500	4.220	4.390	49,733	-0.09(-2.01%)
Jul 10, 2008	4.690	4.690	4.350	4.480	47,075	-0.12(-2.61%)
Jul 09, 2008	4.660	4.660	4.570	4.600	86,936	-0.10(-2.13%)
Jul 08, 2008	4.430	4.780	4.380	4.700	72,358	+0.25(+5.62%)
Jul 07, 2008	4.580	4.620	4.380	4.450	41,687	-0.14(-3.05%)
Jul 04, 2008	4.700	4.720	4.490	4.590	47,638	+0.00(+0.00%)
Jul 03, 2008	4.700	4.720	4.490	4.590	47,638	-0.05(-1.08%)
Jul 02, 2008	4.310	4.790	4.310	4.640	198,088	+0.37(+8.67%)

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.