Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.968	4.042	3.908	4.002	195,365	+0.01(+0.17%)
Nov 27, 2009	4.015	4.109	3.995	3.995	47,669	-0.04(-1.00%)
Nov 25, 2009	4.103	4.109	4.035	4.035	17,133	-0.07(-1.64%)
Nov 24, 2009	4.143	4.190	3.988	4.103	83,800	-0.14(-3.33%)
Nov 23, 2009	4.291	4.320	4.210	4.244	59,951	+0.03(+0.80%)
Nov 20, 2009	4.035	4.345	3.934	4.210	104,750	+0.20(+5.03%)
Nov 19, 2009	4.103	4.103	3.908	4.008	85,369	-0.13(-3.09%)
Nov 18, 2009	4.002	4.143	3.981	4.136	38,145	+0.11(+2.67%)
Nov 17, 2009	4.055	4.055	3.908	4.029	60,119	+0.00(+0.00%)
Nov 16, 2009	4.035	4.069	3.965	4.029	178,818	+0.03(+0.67%)
Nov 13, 2009	4.015	4.035	3.934	4.002	80,392	-0.01(-0.33%)
Nov 12, 2009	3.988	4.022	3.921	4.015	46,772	-0.01(-0.17%)
Nov 11, 2009	4.008	4.035	3.921	4.022	33,102	+0.01(+0.17%)
Nov 10, 2009	3.961	4.029	3.914	4.015	88,637	+0.06(+1.53%)
Nov 09, 2009	3.840	4.035	3.840	3.955	51,059	+0.09(+2.26%)
Nov 06, 2009	3.813	3.901	3.786	3.867	64,891	+0.05(+1.41%)
Nov 05, 2009	3.807	3.867	3.739	3.813	27,617	-0.00(-0.09%)
Nov 04, 2009	3.793	3.995	3.766	3.817	50,867	+0.01(+0.27%)
Nov 03, 2009	3.733	3.901	3.733	3.807	36,088	+0.04(+1.07%)
Nov 02, 2009	3.773	4.029	3.679	3.766	171,407	-0.03(-0.89%)
Oct 30, 2009	3.800	4.029	3.699	3.800	200,937	-0.03(-0.88%)
Oct 29, 2009	3.780	4.015	3.780	3.834	34,459	+0.05(+1.42%)
Oct 28, 2009	3.995	4.029	3.625	3.780	84,321	-0.24(-6.02%)
Oct 27, 2009	4.035	4.136	3.995	4.022	83,797	+0.03(+0.67%)
Oct 26, 2009	4.049	4.150	3.894	3.995	185,251	-0.05(-1.33%)
Oct 23, 2009	4.022	4.082	3.968	4.049	86,643	-0.02(-0.50%)
Oct 22, 2009	4.042	4.089	3.995	4.069	156,669	+0.01(+0.17%)
Oct 21, 2009	3.928	4.069	3.928	4.062	108,795	+0.11(+2.90%)
Oct 20, 2009	3.941	4.015	3.914	3.948	58,479	-0.01(-0.17%)
Oct 19, 2009	4.029	4.049	3.908	3.955	86,758	-0.04(-0.93%)
Oct 16, 2009	3.968	4.049	3.968	3.992	39,020	+0.02(+0.42%)
Oct 15, 2009	3.968	4.022	3.847	3.975	34,430	+0.00(+0.00%)
Oct 14, 2009	3.892	4.029	3.813	3.975	136,620	+0.16(+4.23%)
Oct 13, 2009	3.847	3.901	3.733	3.813	153,777	-0.01(-0.18%)
Oct 12, 2009	3.854	3.867	3.780	3.820	37,044	-0.03(-0.87%)
Oct 09, 2009	3.692	3.867	3.635	3.854	73,315	+0.09(+2.32%)
Oct 08, 2009	3.531	3.981	3.497	3.766	215,820	+0.36(+10.45%)
Oct 07, 2009	3.336	3.457	3.336	3.410	41,620	+0.05(+1.40%)
Oct 06, 2009	3.363	3.396	3.282	3.363	117,192	-0.01(-0.20%)
Oct 05, 2009	3.295	3.430	3.289	3.369	108,839	+0.02(+0.60%)
Oct 02, 2009	3.302	3.484	3.302	3.349	22,865	-0.01(-0.40%)
Oct 01, 2009	3.363	3.430	3.336	3.363	59,678	-0.07(-1.96%)
Sep 30, 2009	3.477	3.484	3.363	3.430	139,201	+0.00(+0.00%)
Sep 29, 2009	3.423	3.484	3.384	3.430	121,788	+0.01(+0.20%)
Sep 28, 2009	3.356	3.464	3.295	3.423	39,094	+0.00(+0.00%)
Sep 25, 2009	3.423	3.464	3.396	3.423	46,514	+0.03(+0.79%)
Sep 24, 2009	3.363	3.450	3.302	3.396	77,512	+0.03(+1.00%)
Sep 23, 2009	3.396	3.517	3.349	3.363	247,305	-0.07(-1.96%)
Sep 22, 2009	3.195	3.464	3.195	3.430	307,766	+0.31(+9.91%)
Sep 21, 2009	3.121	3.188	3.040	3.121	27,346	+0.02(+0.65%)
Sep 18, 2009	3.228	3.282	3.053	3.100	659,021	-0.03(-1.07%)
Sep 17, 2009	2.831	3.248	2.831	3.134	41,207	+0.27(+9.39%)
Sep 16, 2009	2.825	2.892	2.805	2.865	61,944	+0.08(+2.90%)
Sep 15, 2009	2.744	2.825	2.697	2.784	120,761	+0.03(+0.98%)
Sep 14, 2009	2.768	2.768	2.731	2.757	4,946	+0.01(+0.49%)
Sep 11, 2009	2.757	2.811	2.673	2.744	29,682	+0.01(+0.49%)
Sep 10, 2009	2.710	2.731	2.690	2.731	14,348	-0.01(-0.49%)
Sep 09, 2009	2.663	2.757	2.663	2.744	73,460	+0.05(+2.00%)
Sep 08, 2009	2.690	2.697	2.677	2.690	17,832	+0.01(+0.25%)
Sep 04, 2009	2.616	2.724	2.616	2.683	30,918	+0.12(+4.72%)
Sep 03, 2009	2.563	2.563	2.562	2.562	446	+0.00(+0.00%)
Sep 02, 2009	2.611	2.636	2.562	2.562	10,268	-0.05(-2.06%)

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.