Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	15.59	15.84	15.54	15.65	1,315,782	+0.14(+0.90%)
Jun 29, 2011	15.12	15.69	14.94	15.51	1,650,335	+0.51(+3.40%)
Jun 28, 2011	14.61	15.01	14.56	15.00	1,247,926	+0.49(+3.38%)
Jun 27, 2011	14.19	14.58	14.06	14.51	1,239,219	+0.29(+2.04%)
Jun 24, 2011	14.48	14.68	14.11	14.22	3,176,128	-0.18(-1.25%)
Jun 23, 2011	14.33	14.40	13.80	14.40	2,728,983	-0.19(-1.30%)
Jun 22, 2011	14.48	14.94	14.40	14.59	1,065,429	+0.09(+0.62%)
Jun 21, 2011	14.14	14.54	14.06	14.50	1,294,219	+0.55(+3.98%)
Jun 20, 2011	13.91	14.15	13.81	13.95	1,022,865	-0.06(-0.46%)
Jun 17, 2011	14.36	14.45	13.91	14.01	1,796,849	+0.04(+0.29%)
Jun 16, 2011	14.28	14.42	13.60	13.97	1,837,786	-0.31(-2.17%)
Jun 15, 2011	14.57	14.88	14.16	14.28	1,466,244	-0.59(-3.94%)
Jun 14, 2011	14.61	15.02	14.61	14.87	1,292,105	+0.46(+3.16%)
Jun 13, 2011	14.79	14.79	14.07	14.41	2,162,281	-0.23(-1.57%)
Jun 10, 2011	14.39	14.86	14.32	14.64	1,637,814	+0.10(+0.69%)
Jun 09, 2011	14.46	14.60	14.25	14.54	1,583,749	+0.24(+1.68%)
Jun 08, 2011	14.65	14.76	14.22	14.30	1,885,283	-0.40(-2.72%)
Jun 07, 2011	14.92	15.19	14.69	14.70	2,335,983	+0.02(+0.14%)
Jun 06, 2011	15.13	15.34	14.66	14.68	1,770,689	-0.27(-1.81%)
Jun 03, 2011	15.07	15.31	14.90	14.95	1,520,552	-0.41(-2.67%)
May 24, 2011	15.39	15.85	15.21	15.36	2,415,606	+0.18(+1.19%)
May 23, 2011	15.09	15.26	14.88	15.18	1,923,033	-0.24(-1.56%)
May 20, 2011	15.45	15.73	15.20	15.42	1,595,977	-0.14(-0.90%)
May 19, 2011	15.87	16.10	15.34	15.56	2,247,619	-0.29(-1.83%)
May 18, 2011	15.91	16.14	15.73	15.85	2,273,027	+0.11(+0.70%)
May 17, 2011	15.94	16.10	15.42	15.74	1,571,254	-0.31(-1.93%)
May 16, 2011	15.62	16.54	15.45	16.05	2,038,026	+0.35(+2.23%)
May 13, 2011	16.37	16.50	15.63	15.70	1,717,683	-0.69(-4.21%)
May 12, 2011	16.08	16.59	15.81	16.39	2,110,817	+0.21(+1.30%)
May 11, 2011	16.91	16.92	16.05	16.18	2,486,828	-0.83(-4.88%)
May 10, 2011	17.25	17.38	16.88	17.01	1,635,367	-0.04(-0.23%)
May 09, 2011	16.97	17.16	16.57	17.05	1,825,589	+0.33(+1.97%)
May 06, 2011	16.55	17.30	16.32	16.72	3,416,769	+0.45(+2.77%)
May 05, 2011	16.47	17.10	16.22	16.27	2,898,867	-0.25(-1.51%)
May 04, 2011	18.41	18.57	16.45	16.52	6,804,367	-3.22(-16.31%)
May 03, 2011	19.85	20.26	19.47	19.74	2,731,354	-0.12(-0.60%)
May 02, 2011	20.02	20.56	19.73	19.86	1,654,707	-0.12(-0.60%)
Apr 29, 2011	19.93	20.12	19.70	19.98	1,712,046	+0.04(+0.20%)
Apr 28, 2011	20.13	20.38	19.82	19.94	1,901,448	-0.19(-0.94%)
Apr 27, 2011	20.05	20.23	19.48	20.13	2,597,804	+0.08(+0.40%)
Apr 26, 2011	20.07	20.23	19.54	20.05	2,401,561	+0.00(+0.00%)
Apr 25, 2011	19.24	20.16	19.03	20.05	2,697,442	+1.01(+5.30%)
Apr 21, 2011	19.14	19.29	18.89	19.04	1,800,671	+0.20(+1.06%)
Apr 20, 2011	18.72	18.92	18.52	18.84	1,401,205	+0.71(+3.92%)
Apr 19, 2011	17.91	18.17	17.63	18.13	1,802,226	+0.34(+1.91%)
Apr 18, 2011	17.84	18.05	17.56	17.79	1,975,645	-0.55(-3.00%)
Apr 15, 2011	17.98	18.38	17.80	18.34	1,907,167	+0.30(+1.66%)
Apr 14, 2011	18.18	18.28	17.76	18.04	2,088,414	-0.19(-1.04%)
Apr 13, 2011	18.66	18.85	17.83	18.23	1,819,215	-0.11(-0.57%)
Apr 12, 2011	19.00	19.17	18.27	18.34	2,482,211	-1.31(-6.69%)
Apr 11, 2011	20.16	20.48	19.50	19.65	1,457,108	-0.33(-1.65%)
Apr 08, 2011	20.63	20.64	19.92	19.98	957,958	-0.24(-1.19%)
Apr 07, 2011	20.25	20.69	20.01	20.22	1,329,383	+0.05(+0.25%)
Apr 06, 2011	20.21	20.76	20.03	20.17	1,577,998	+0.11(+0.55%)
Apr 05, 2011	19.05	20.39	19.02	20.06	1,980,520	+0.89(+4.64%)
Apr 04, 2011	19.01	19.23	18.95	19.17	1,170,842	+0.24(+1.27%)