Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	5.192	5.156	5.156	5.156	395,638	+0.01(+0.13%)
Dec 30, 2009	5.124	5.182	5.116	5.150	486,071	-0.05(-0.87%)
Dec 29, 2009	5.218	5.264	5.192	5.195	483,884	-0.04(-0.80%)
Dec 28, 2009	5.244	5.256	5.185	5.237	499,964	+0.01(+0.12%)
Dec 24, 2009	5.140	5.231	5.140	5.231	178,167	+0.06(+1.25%)
Dec 23, 2009	5.127	5.170	5.105	5.166	563,281	+0.04(+0.82%)
Dec 22, 2009	5.130	5.164	5.101	5.124	600,358	+0.01(+0.19%)
Dec 21, 2009	5.189	5.211	5.108	5.114	790,215	-0.10(-1.86%)
Dec 18, 2009	5.279	5.334	5.172	5.211	1,364,759	-0.08(-1.59%)
Dec 17, 2009	5.328	5.331	5.237	5.295	755,263	+0.07(+1.27%)
Dec 16, 2009	5.308	5.360	5.189	5.229	712,686	-0.02(-0.35%)
Dec 15, 2009	5.376	5.395	5.176	5.247	1,544,832	-0.13(-2.35%)
Dec 14, 2009	5.262	5.425	5.253	5.373	1,379,026	+0.24(+4.59%)
Dec 11, 2009	5.140	5.156	5.101	5.137	655,509	+0.04(+0.70%)
Dec 10, 2009	5.172	5.172	5.092	5.101	768,942	-0.04(-0.75%)
Dec 09, 2009	5.105	5.166	5.072	5.140	1,271,445	+0.06(+1.27%)
Dec 08, 2009	5.075	5.182	4.985	5.075	1,816,402	+0.00(+0.00%)
Dec 07, 2009	4.946	5.105	4.920	5.075	1,902,493	+0.19(+3.97%)
Dec 04, 2009	4.856	4.936	4.820	4.881	814,497	+0.06(+1.34%)
Dec 03, 2009	4.794	4.914	4.788	4.817	1,068,089	+0.01(+0.27%)
Dec 02, 2009	4.655	4.804	4.645	4.804	932,152	+0.13(+2.89%)
Dec 01, 2009	4.594	4.675	4.591	4.669	426,116	+0.12(+2.60%)
Nov 30, 2009	4.494	4.574	4.494	4.550	537,322	+0.04(+0.90%)
Nov 27, 2009	4.442	4.526	4.441	4.510	205,536	-0.05(-1.13%)
Nov 25, 2009	4.500	4.578	4.500	4.561	524,877	+0.10(+2.32%)
Nov 24, 2009	4.458	4.503	4.452	4.458	571,253	-0.01(-0.29%)
Nov 23, 2009	4.468	4.510	4.461	4.471	475,430	+0.02(+0.51%)
Nov 20, 2009	4.364	4.448	4.364	4.448	693,665	+0.07(+1.62%)
Nov 19, 2009	4.406	4.426	4.348	4.377	381,461	-0.06(-1.38%)
Nov 18, 2009	4.432	4.445	4.391	4.439	335,794	+0.00(+0.07%)
Nov 17, 2009	4.432	4.448	4.397	4.435	361,131	-0.01(-0.29%)
Nov 16, 2009	4.400	4.484	4.400	4.448	511,743	+0.07(+1.55%)
Nov 13, 2009	4.384	4.413	4.364	4.380	270,778	+0.01(+0.15%)
Nov 12, 2009	4.435	4.470	4.367	4.374	310,698	-0.08(-1.74%)
Nov 11, 2009	4.455	4.468	4.419	4.452	328,339	+0.02(+0.47%)
Nov 10, 2009	4.409	4.442	4.406	4.431	324,200	+0.03(+0.71%)
Nov 09, 2009	4.355	4.403	4.351	4.400	427,759	+0.07(+1.72%)
Nov 06, 2009	4.309	4.329	4.293	4.325	267,883	+0.00(+0.09%)
Nov 05, 2009	4.228	4.322	4.228	4.322	386,259	+0.10(+2.44%)
Nov 04, 2009	4.206	4.283	4.206	4.219	411,441	+0.03(+0.77%)
Nov 03, 2009	4.167	4.218	4.167	4.186	270,011	-0.03(-0.77%)
Nov 02, 2009	4.322	4.322	4.144	4.219	555,384	-0.06(-1.43%)
Oct 30, 2009	4.303	4.416	4.219	4.280	527,089	-0.04(-0.90%)
Oct 29, 2009	4.235	4.332	4.222	4.319	473,599	+0.10(+2.45%)
Oct 28, 2009	4.445	4.445	4.203	4.216	657,897	-0.23(-5.23%)
Oct 27, 2009	4.435	4.471	4.403	4.448	396,510	+0.01(+0.15%)
Oct 26, 2009	4.558	4.578	4.435	4.442	504,573	-0.12(-2.55%)
Oct 23, 2009	4.562	4.574	4.558	4.558	411,005	-0.03(-0.70%)
Oct 22, 2009	4.561	4.607	4.539	4.591	436,838	+0.04(+0.90%)
Oct 21, 2009	4.578	4.600	4.542	4.550	478,570	-0.05(-1.12%)
Oct 20, 2009	4.565	4.607	4.565	4.601	396,835	-0.01(-0.32%)
Oct 19, 2009	4.584	4.636	4.568	4.616	355,136	+0.04(+0.85%)
Oct 16, 2009	4.516	4.578	4.503	4.578	420,771	+0.03(+0.57%)
Oct 15, 2009	4.506	4.558	4.494	4.552	255,401	+0.02(+0.36%)
Oct 14, 2009	4.552	4.558	4.519	4.536	272,572	-0.01(-0.14%)
Oct 13, 2009	4.500	4.552	4.500	4.542	286,551	+0.02(+0.43%)
Oct 12, 2009	4.523	4.561	4.500	4.523	368,054	+0.04(+0.92%)
Oct 09, 2009	4.474	4.500	4.466	4.481	299,212	+0.02(+0.38%)
Oct 08, 2009	4.494	4.506	4.455	4.464	314,394	+0.02(+0.36%)
Oct 07, 2009	4.426	4.458	4.390	4.448	474,632	-0.01(-0.29%)
Oct 06, 2009	4.416	4.461	4.413	4.461	481,023	+0.05(+1.25%)
Oct 05, 2009	4.342	4.416	4.306	4.406	510,985	+0.07(+1.56%)
Oct 02, 2009	4.374	4.380	4.261	4.338	651,135	-0.06(-1.40%)

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.