Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	4.880	4.948	4.866	4.889	17,821	+0.01(+0.28%)
Jan 28, 2010	4.921	4.948	4.821	4.875	27,511	-0.03(-0.56%)
Jan 27, 2010	4.885	4.903	4.880	4.903	37,643	+0.05(+0.94%)
Jan 26, 2010	4.875	4.875	4.834	4.857	9,015	+0.02(+0.47%)
Jan 25, 2010	4.871	4.871	4.834	4.834	19,230	-0.04(-0.76%)
Jan 22, 2010	4.939	4.939	4.844	4.871	18,898	-0.06(-1.20%)
Jan 21, 2010	4.862	4.975	4.780	4.930	68,158	+0.07(+1.41%)
Jan 20, 2010	4.866	4.866	4.862	4.862	2,895	-0.00(-0.09%)
Jan 19, 2010	4.853	4.866	4.830	4.866	19,947	+0.02(+0.38%)
Jan 15, 2010	4.853	4.848	4.848	4.848	9,015	-0.00(-0.09%)
Jan 14, 2010	4.821	4.857	4.758	4.853	25,690	+0.05(+1.08%)
Jan 13, 2010	4.780	4.821	4.775	4.801	19,248	+0.00(+0.06%)
Jan 12, 2010	4.784	4.830	4.734	4.798	31,662	-0.02(-0.41%)
Jan 11, 2010	4.772	4.818	4.772	4.818	12,803	+0.01(+0.24%)
Jan 08, 2010	4.754	4.813	4.754	4.806	23,366	+0.01(+0.23%)
Jan 07, 2010	4.786	4.809	4.741	4.795	29,113	+0.05(+1.15%)
Jan 06, 2010	4.677	4.750	4.664	4.741	33,767	+0.03(+0.67%)
Jan 05, 2010	4.686	4.741	4.659	4.709	24,257	+0.00(+0.10%)
Jan 04, 2010	4.736	4.736	4.677	4.705	31,839	-0.06(-1.23%)
Dec 31, 2009	4.677	4.763	4.763	4.763	40,233	+0.12(+2.53%)
Dec 30, 2009	4.623	4.675	4.623	4.646	25,022	+0.00(+0.10%)
Dec 29, 2009	4.696	4.700	4.605	4.641	26,200	-0.04(-0.77%)
Dec 28, 2009	4.682	4.705	4.673	4.677	36,802	-0.02(-0.48%)
Dec 24, 2009	4.750	4.750	4.683	4.700	8,676	-0.05(-1.05%)
Dec 23, 2009	4.659	4.750	4.659	4.750	12,158	+0.05(+1.16%)
Dec 22, 2009	4.650	4.720	4.650	4.695	20,220	+0.04(+0.94%)
Dec 21, 2009	4.736	4.750	4.623	4.652	69,486	-0.06(-1.31%)
Dec 18, 2009	4.741	4.750	4.709	4.714	47,028	-0.02(-0.48%)
Dec 17, 2009	4.659	4.750	4.659	4.736	31,457	+0.05(+1.06%)
Dec 16, 2009	4.637	4.705	4.637	4.686	63,606	+0.00(+0.10%)
Dec 15, 2009	4.673	4.705	4.655	4.682	7,073	+0.01(+0.29%)
Dec 14, 2009	4.641	4.673	4.628	4.668	75,802	+0.05(+0.98%)
Dec 11, 2009	4.668	4.686	4.623	4.623	24,502	-0.03(-0.58%)
Dec 10, 2009	4.614	4.650	4.610	4.650	31,271	+0.05(+0.98%)
Dec 09, 2009	4.610	4.614	4.603	4.605	16,298	+0.00(+0.07%)
Dec 08, 2009	4.597	4.620	4.566	4.602	17,561	+0.01(+0.29%)
Dec 07, 2009	4.660	4.669	4.588	4.588	23,499	-0.04(-0.97%)
Dec 04, 2009	4.723	4.723	4.615	4.633	30,201	-0.05(-1.15%)
Dec 03, 2009	4.669	4.714	4.620	4.687	22,897	+0.05(+1.07%)
Dec 02, 2009	4.597	4.646	4.588	4.638	22,674	+0.04(+0.88%)
Dec 01, 2009	4.611	4.611	4.543	4.597	24,213	-0.01(-0.20%)
Nov 30, 2009	4.624	4.624	4.588	4.606	26,813	-0.02(-0.39%)
Nov 27, 2009	4.593	4.624	4.588	4.624	10,581	+0.02(+0.49%)
Nov 25, 2009	4.624	4.633	4.593	4.602	13,982	+0.01(+0.29%)
Nov 24, 2009	4.602	4.614	4.584	4.588	16,343	+0.00(+0.10%)
Nov 23, 2009	4.566	4.660	4.566	4.584	7,709	+0.04(+0.89%)
Nov 20, 2009	4.611	4.611	4.543	4.543	16,005	-0.06(-1.37%)
Nov 19, 2009	4.597	4.606	4.543	4.606	32,867	+0.03(+0.59%)
Nov 18, 2009	4.633	4.633	4.575	4.579	19,040	-0.04(-0.97%)
Nov 17, 2009	4.629	4.633	4.571	4.624	20,896	+0.00(+0.00%)
Nov 16, 2009	4.602	4.633	4.579	4.624	22,536	+0.05(+1.18%)
Nov 13, 2009	4.579	4.615	4.566	4.570	22,203	-0.01(-0.20%)
Nov 12, 2009	4.611	4.611	4.498	4.579	105,446	-0.05(-1.07%)
Nov 11, 2009	4.633	4.633	4.629	4.629	8,002	+0.00(+0.10%)
Nov 10, 2009	4.701	4.701	4.624	4.624	15,979	-0.02(-0.48%)
Nov 09, 2009	4.701	4.714	4.638	4.647	57,420	-0.03(-0.70%)
Nov 06, 2009	4.707	4.720	4.653	4.680	126,136	-0.03(-0.71%)
Nov 05, 2009	4.724	4.836	4.711	4.713	27,736	+0.01(+0.14%)
Nov 04, 2009	4.751	4.751	4.707	4.707	4,917	+0.00(+0.00%)
Nov 03, 2009	4.648	4.707	4.639	4.707	17,541	+0.04(+0.86%)

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.