Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	4.905	4.927	4.905	4.919	28,811	+0.02(+0.36%)
Jan 28, 2010	4.879	4.923	4.872	4.901	39,264	+0.03(+0.54%)
Jan 27, 2010	4.905	4.949	4.848	4.875	27,855	-0.01(-0.27%)
Jan 26, 2010	4.901	4.905	4.848	4.888	34,638	-0.03(-0.54%)
Jan 25, 2010	4.932	4.958	4.912	4.914	29,955	+0.00(+0.00%)
Jan 22, 2010	4.936	4.954	4.914	4.914	33,656	-0.02(-0.44%)
Jan 21, 2010	4.875	5.006	4.857	4.936	52,714	+0.08(+1.62%)
Jan 20, 2010	4.853	4.875	4.840	4.857	20,555	+0.01(+0.18%)
Jan 19, 2010	4.875	4.882	4.840	4.848	41,008	-0.03(-0.54%)
Jan 15, 2010	4.822	4.875	4.875	4.875	45,435	+0.04(+0.82%)
Jan 14, 2010	4.844	4.862	4.800	4.835	50,668	-0.00(-0.09%)
Jan 13, 2010	4.827	4.862	4.818	4.840	57,020	+0.01(+0.18%)
Jan 12, 2010	4.813	4.831	4.809	4.831	14,612	+0.03(+0.60%)
Jan 11, 2010	4.846	4.846	4.754	4.802	62,630	-0.01(-0.18%)
Jan 08, 2010	4.819	4.837	4.755	4.811	27,747	+0.00(+0.09%)
Jan 07, 2010	4.837	4.872	4.789	4.806	34,173	-0.05(-0.99%)
Jan 06, 2010	4.758	4.854	4.758	4.854	37,688	+0.06(+1.18%)
Jan 05, 2010	4.819	4.819	4.785	4.798	50,567	-0.03(-0.54%)
Jan 04, 2010	4.806	4.867	4.806	4.824	36,167	+0.00(+0.09%)
Dec 31, 2009	4.793	4.819	4.819	4.819	69,826	+0.04(+0.91%)
Dec 30, 2009	4.802	4.819	4.715	4.776	73,651	-0.00(-0.09%)
Dec 29, 2009	4.798	4.815	4.780	4.780	34,709	-0.01(-0.20%)
Dec 28, 2009	4.846	4.846	4.787	4.790	43,761	-0.06(-1.24%)
Dec 24, 2009	4.811	4.859	4.758	4.850	57,517	+0.06(+1.18%)
Dec 23, 2009	4.802	4.841	4.793	4.793	35,028	-0.00(-0.09%)
Dec 22, 2009	4.798	4.798	4.767	4.798	47,215	+0.00(+0.00%)
Dec 21, 2009	4.815	4.815	4.767	4.798	48,389	+0.00(+0.09%)
Dec 18, 2009	4.780	4.806	4.767	4.793	32,802	+0.01(+0.14%)
Dec 17, 2009	4.767	4.789	4.767	4.787	19,994	+0.01(+0.31%)
Dec 16, 2009	4.767	4.772	4.737	4.772	52,078	+0.00(+0.00%)
Dec 15, 2009	4.724	4.772	4.719	4.772	55,574	+0.05(+1.01%)
Dec 14, 2009	4.754	4.754	4.702	4.724	34,536	-0.02(-0.46%)
Dec 11, 2009	4.737	4.750	4.724	4.745	29,722	+0.03(+0.74%)
Dec 10, 2009	4.758	4.770	4.711	4.711	61,838	-0.03(-0.73%)
Dec 09, 2009	4.793	4.793	4.741	4.745	53,008	-0.01(-0.31%)
Dec 08, 2009	4.791	4.791	4.760	4.760	13,180	-0.02(-0.36%)
Dec 07, 2009	4.782	4.782	4.760	4.778	21,795	-0.00(-0.04%)
Dec 04, 2009	4.791	4.804	4.771	4.779	9,777	-0.02(-0.51%)
Dec 03, 2009	4.765	4.808	4.743	4.804	45,899	+0.03(+0.64%)
Dec 02, 2009	4.765	4.796	4.726	4.773	37,693	+0.03(+0.53%)
Dec 01, 2009	4.717	4.756	4.717	4.748	13,707	+0.06(+1.22%)
Nov 30, 2009	4.752	4.791	4.691	4.691	55,933	-0.04(-0.91%)
Nov 27, 2009	4.795	4.795	4.665	4.734	36,281	-0.04(-0.82%)
Nov 25, 2009	4.743	4.773	4.743	4.773	6,407	+0.03(+0.64%)
Nov 24, 2009	4.743	4.760	4.691	4.743	22,458	+0.02(+0.37%)
Nov 23, 2009	4.674	4.756	4.643	4.726	22,518	+0.07(+1.49%)
Nov 20, 2009	4.730	4.840	4.553	4.656	234,202	-0.07(-1.51%)
Nov 19, 2009	4.708	4.773	4.700	4.728	52,991	+0.02(+0.41%)
Nov 18, 2009	4.674	4.708	4.674	4.708	24,804	+0.03(+0.74%)
Nov 17, 2009	4.704	4.721	4.674	4.674	22,109	-0.03(-0.55%)
Nov 16, 2009	4.717	4.752	4.695	4.700	27,671	+0.00(+0.09%)
Nov 13, 2009	4.708	4.745	4.687	4.695	22,530	-0.01(-0.28%)
Nov 12, 2009	4.695	4.713	4.687	4.708	32,935	-0.00(-0.09%)
Nov 11, 2009	4.717	4.791	4.674	4.713	179,785	-0.00(-0.09%)
Nov 10, 2009	4.704	4.792	4.704	4.717	39,346	-0.04(-0.82%)
Nov 09, 2009	4.808	4.808	4.752	4.756	30,756	-0.05(-1.03%)
Nov 06, 2009	4.784	4.831	4.784	4.805	26,853	+0.00(+0.09%)
Nov 05, 2009	4.797	4.818	4.741	4.801	45,932	-0.00(-0.09%)
Nov 04, 2009	4.810	4.810	4.745	4.805	33,224	+0.00(+0.00%)
Nov 03, 2009	4.783	4.818	4.693	4.805	8,651	+0.02(+0.47%)

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.