Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	4.840	4.798	4.798	4.798	243,839	-0.01(-0.22%)
Dec 30, 2009	4.762	4.939	4.762	4.809	588,567	+0.05(+0.98%)
Dec 29, 2009	4.725	4.793	4.725	4.762	312,984	+0.01(+0.22%)
Dec 28, 2009	4.699	4.762	4.679	4.751	488,161	+0.03(+0.66%)
Dec 24, 2009	4.720	4.757	4.692	4.720	163,481	-0.03(-0.55%)
Dec 23, 2009	4.694	4.762	4.663	4.746	636,123	+0.05(+1.11%)
Dec 22, 2009	4.705	4.762	4.663	4.694	600,475	-0.02(-0.44%)
Dec 21, 2009	4.694	4.729	4.585	4.715	500,558	+0.03(+0.67%)
Dec 18, 2009	4.715	4.762	4.658	4.684	604,253	-0.06(-1.32%)
Dec 17, 2009	4.694	4.757	4.647	4.746	313,478	-0.03(-0.65%)
Dec 16, 2009	4.788	4.835	4.731	4.777	300,034	+0.04(+0.77%)
Dec 15, 2009	4.798	4.887	4.736	4.741	407,469	-0.12(-2.46%)
Dec 14, 2009	4.761	4.866	4.751	4.861	374,065	+0.09(+1.96%)
Dec 11, 2009	4.850	4.866	4.715	4.767	503,341	-0.05(-1.08%)
Dec 10, 2009	4.543	4.944	4.476	4.819	1,213,982	+0.29(+6.31%)
Dec 09, 2009	4.642	4.668	4.502	4.533	498,729	-0.11(-2.35%)
Dec 08, 2009	4.710	4.736	4.621	4.642	293,450	-0.07(-1.55%)
Dec 07, 2009	4.772	4.788	4.684	4.715	366,841	-0.07(-1.52%)
Dec 04, 2009	4.876	4.944	4.720	4.788	369,191	-0.05(-1.08%)
Dec 03, 2009	4.840	4.939	4.809	4.840	819,711	+0.03(+0.65%)
Dec 02, 2009	4.757	4.840	4.699	4.809	334,559	+0.01(+0.11%)
Dec 01, 2009	4.793	4.840	4.751	4.804	370,559	+0.07(+1.43%)
Nov 30, 2009	4.814	4.845	4.616	4.736	378,149	-0.08(-1.73%)
Nov 27, 2009	4.783	4.887	4.710	4.819	191,856	-0.07(-1.38%)
Nov 25, 2009	4.788	4.908	4.684	4.887	391,234	+0.15(+3.19%)
Nov 24, 2009	4.746	4.850	4.658	4.736	415,263	-0.01(-0.11%)
Nov 23, 2009	4.908	5.048	4.699	4.741	747,307	-0.10(-2.04%)
Nov 20, 2009	4.934	4.934	4.762	4.840	489,118	-0.04(-0.85%)
Nov 19, 2009	5.048	5.085	4.856	4.882	471,928	-0.17(-3.40%)
Nov 18, 2009	5.147	5.147	4.970	5.053	696,016	-0.05(-0.92%)
Nov 17, 2009	4.944	5.142	4.908	5.100	1,148,849	+0.16(+3.16%)
Nov 16, 2009	4.923	5.038	4.897	4.944	560,350	+0.05(+1.06%)
Nov 13, 2009	4.885	4.918	4.824	4.892	333,894	+0.01(+0.11%)
Nov 12, 2009	4.934	4.944	4.845	4.887	539,630	-0.01(-0.11%)
Nov 11, 2009	4.845	4.934	4.845	4.892	663,301	+0.03(+0.64%)
Nov 10, 2009	4.882	4.882	4.788	4.861	673,148	-0.02(-0.32%)
Nov 09, 2009	4.861	4.913	4.777	4.876	407,972	+0.07(+1.41%)
Nov 06, 2009	4.783	4.928	4.710	4.809	381,315	-0.03(-0.65%)
Nov 05, 2009	4.715	4.887	4.684	4.840	501,056	+0.03(+0.54%)
Nov 04, 2009	4.549	4.939	4.283	4.814	737,546	+0.23(+5.11%)
Nov 03, 2009	4.372	4.642	4.241	4.580	756,067	+0.19(+4.27%)
Nov 02, 2009	4.554	4.585	4.283	4.392	934,915	-0.11(-2.54%)
Oct 30, 2009	4.762	4.809	4.496	4.507	690,056	-0.24(-5.04%)
Oct 29, 2009	4.746	4.830	4.580	4.746	472,721	+0.12(+2.59%)
Oct 28, 2009	4.751	4.804	4.533	4.627	826,537	-0.13(-2.74%)
Oct 27, 2009	4.777	4.928	4.679	4.757	476,088	+0.03(+0.55%)
Oct 26, 2009	4.949	5.053	4.684	4.731	598,897	-0.17(-3.40%)
Oct 23, 2009	4.974	5.009	4.861	4.897	476,889	-0.14(-2.69%)
Oct 22, 2009	5.168	5.168	4.965	5.032	689,156	-0.12(-2.32%)
Oct 21, 2009	5.230	5.295	5.121	5.152	466,711	-0.10(-1.88%)
Oct 20, 2009	5.157	5.256	5.152	5.251	538,992	-0.02(-0.30%)
Oct 19, 2009	5.288	5.308	5.157	5.267	621,310	+0.09(+1.71%)
Oct 16, 2009	5.194	5.324	5.111	5.178	485,167	-0.06(-1.09%)
Oct 15, 2009	5.173	5.256	5.100	5.235	543,523	+0.06(+1.21%)
Oct 14, 2009	5.116	5.194	5.023	5.173	1,006,811	+0.21(+4.19%)
Oct 13, 2009	4.949	5.027	4.866	4.965	494,515	-0.01(-0.10%)
Oct 12, 2009	5.065	5.189	4.918	4.970	515,383	-0.15(-2.95%)
Oct 09, 2009	5.079	5.189	4.965	5.121	420,933	+0.01(+0.20%)
Oct 08, 2009	4.892	5.126	4.856	5.111	585,948	+0.28(+5.71%)
Oct 07, 2009	4.819	4.944	4.789	4.835	398,480	-0.05(-1.07%)
Oct 06, 2009	4.809	4.918	4.741	4.887	657,790	+0.20(+4.22%)
Oct 05, 2009	4.559	4.710	4.559	4.689	457,714	+0.14(+3.09%)
Oct 02, 2009	4.450	4.741	4.293	4.549	820,247	+0.04(+0.81%)

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.