Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	3.901	3.920	3.659	3.739	505,143	-0.07(-1.87%)
Jan 28, 2010	3.887	3.887	3.676	3.811	410,547	-0.03(-0.73%)
Jan 27, 2010	3.926	3.926	3.821	3.838	200,894	-0.07(-1.78%)
Jan 26, 2010	3.868	3.971	3.868	3.908	221,567	+0.01(+0.18%)
Jan 25, 2010	3.922	3.922	3.854	3.901	180,697	-0.02(-0.53%)
Jan 22, 2010	3.924	3.973	3.885	3.922	298,354	-0.05(-1.27%)
Jan 21, 2010	3.995	4.002	3.952	3.973	316,135	-0.02(-0.44%)
Jan 20, 2010	3.981	3.990	3.920	3.990	210,754	+0.01(+0.13%)
Jan 19, 2010	3.973	4.020	3.920	3.985	352,534	+0.03(+0.75%)
Jan 15, 2010	3.990	3.955	3.955	3.955	429,303	-0.03(-0.79%)
Jan 14, 2010	3.943	3.987	3.920	3.987	206,553	+0.07(+1.82%)
Jan 13, 2010	3.946	3.946	3.821	3.915	854,073	+0.06(+1.51%)
Jan 12, 2010	3.872	3.894	3.845	3.857	604,260	-0.03(-0.74%)
Jan 11, 2010	3.821	3.903	3.819	3.886	487,575	+0.08(+2.01%)
Jan 08, 2010	3.763	3.843	3.663	3.809	748,056	+0.09(+2.51%)
Jan 07, 2010	3.770	3.779	3.592	3.716	683,236	-0.05(-1.40%)
Jan 06, 2010	3.694	3.777	3.694	3.768	367,562	+0.11(+2.87%)
Jan 05, 2010	3.590	3.663	3.590	3.663	384,109	+0.07(+1.99%)
Jan 04, 2010	3.524	3.599	3.484	3.592	508,408	+0.16(+4.70%)
Dec 31, 2009	3.507	3.430	3.430	3.430	308,554	-0.07(-1.99%)
Dec 30, 2009	3.485	3.512	3.412	3.500	214,798	+0.04(+1.03%)
Dec 29, 2009	3.500	3.505	3.436	3.464	175,946	-0.02(-0.48%)
Dec 28, 2009	3.396	3.498	3.391	3.481	388,284	+0.09(+2.64%)
Dec 24, 2009	3.322	3.391	3.322	3.391	147,505	+0.07(+2.10%)
Dec 23, 2009	3.318	3.351	3.309	3.322	318,235	+0.03(+1.03%)
Dec 22, 2009	3.256	3.327	3.249	3.288	342,613	+0.03(+0.99%)
Dec 21, 2009	3.227	3.259	3.220	3.256	263,496	+0.04(+1.16%)
Dec 18, 2009	3.225	3.227	3.216	3.218	79,876	-0.01(-0.21%)
Dec 17, 2009	3.245	3.245	3.206	3.225	93,585	-0.04(-1.09%)
Dec 16, 2009	3.239	3.266	3.210	3.261	276,009	+0.05(+1.48%)
Dec 15, 2009	3.237	3.244	3.201	3.213	172,301	+0.01(+0.41%)
Dec 14, 2009	3.210	3.227	3.173	3.200	148,612	+0.02(+0.71%)
Dec 11, 2009	3.240	3.240	3.142	3.177	176,535	+0.00(+0.00%)
Dec 10, 2009	3.267	3.267	3.152	3.177	200,048	-0.04(-1.32%)
Dec 09, 2009	3.276	3.276	3.142	3.220	369,364	-0.01(-0.34%)
Dec 08, 2009	3.249	3.249	3.206	3.231	100,103	+0.01(+0.34%)
Dec 07, 2009	3.278	3.278	3.205	3.220	261,299	-0.03(-0.99%)
Dec 04, 2009	3.312	3.312	3.227	3.252	224,043	-0.03(-0.78%)
Dec 03, 2009	3.267	3.311	3.225	3.278	290,789	+0.05(+1.58%)
Dec 02, 2009	3.198	3.245	3.198	3.227	235,461	+0.00(+0.05%)
Dec 01, 2009	3.225	3.230	3.189	3.225	149,001	+0.04(+1.23%)
Nov 30, 2009	3.225	3.289	3.167	3.186	255,629	-0.04(-1.26%)
Nov 27, 2009	3.196	3.227	3.125	3.227	290,076	-0.04(-1.30%)
Nov 25, 2009	3.254	3.306	3.242	3.269	153,947	+0.02(+0.57%)
Nov 24, 2009	3.335	3.335	3.240	3.250	234,336	-0.09(-2.74%)
Nov 23, 2009	3.380	3.380	3.295	3.342	111,226	+0.01(+0.15%)
Nov 20, 2009	3.357	3.380	3.312	3.337	123,804	+0.03(+0.79%)
Nov 19, 2009	3.369	3.369	3.297	3.311	87,690	-0.04(-1.24%)
Nov 18, 2009	3.363	3.363	3.313	3.352	120,277	+0.00(+0.00%)
Nov 17, 2009	3.354	3.385	3.342	3.352	140,309	+0.01(+0.15%)
Nov 16, 2009	3.354	3.354	3.317	3.347	173,220	-0.01(-0.20%)
Nov 13, 2009	3.360	3.380	3.312	3.354	173,585	+0.01(+0.15%)
Nov 12, 2009	3.374	3.376	3.337	3.349	152,163	+0.00(+0.00%)
Nov 11, 2009	3.339	3.354	3.293	3.349	167,720	+0.02(+0.66%)
Nov 10, 2009	3.335	3.346	3.284	3.327	104,378	+0.03(+0.88%)
Nov 09, 2009	3.312	3.345	3.271	3.298	426,653	+0.01(+0.15%)
Nov 06, 2009	3.346	3.352	3.245	3.293	329,947	-0.05(-1.42%)
Nov 05, 2009	3.380	3.396	3.317	3.340	163,280	+0.02(+0.73%)
Nov 04, 2009	3.339	3.437	3.312	3.316	505,428	+0.05(+1.57%)
Nov 03, 2009	3.267	3.284	3.213	3.265	124,929	+0.03(+0.92%)

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.