Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	4.440	4.490	4.490	4.490	17,700	+0.11(+2.51%)
Dec 30, 2009	4.310	4.390	4.300	4.380	3,617	+0.00(+0.00%)
Dec 29, 2009	4.320	4.450	4.310	4.380	4,369	-0.10(-2.21%)
Dec 28, 2009	4.490	4.490	4.210	4.479	3,200	-0.01(-0.24%)
Dec 24, 2009	4.480	4.490	4.400	4.490	3,200	+0.09(+2.05%)
Dec 23, 2009	4.230	4.400	4.200	4.400	8,363	+0.11(+2.56%)
Dec 22, 2009	4.200	4.290	4.150	4.290	19,512	+0.15(+3.62%)
Dec 21, 2009	4.150	4.210	4.060	4.140	11,180	-0.06(-1.43%)
Dec 18, 2009	4.260	4.290	4.060	4.200	11,799	-0.11(-2.55%)
Dec 17, 2009	4.460	4.460	4.050	4.310	44,521	-0.14(-3.15%)
Dec 16, 2009	4.510	4.520	4.410	4.450	8,146	-0.09(-1.98%)
Dec 15, 2009	4.550	4.550	4.540	4.540	900	+0.08(+1.79%)
Dec 14, 2009	4.500	4.500	4.350	4.460	17,620	-0.02(-0.45%)
Dec 11, 2009	4.400	4.489	4.330	4.480	5,461	+0.08(+1.82%)
Dec 10, 2009	4.320	4.400	4.320	4.400	1,700	+0.02(+0.46%)
Dec 09, 2009	4.370	4.407	4.350	4.380	3,210	-0.05(-1.13%)
Dec 08, 2009	4.440	4.529	4.390	4.430	8,934	+0.10(+2.30%)
Dec 07, 2009	4.300	4.364	4.260	4.330	1,550	-0.02(-0.45%)
Dec 04, 2009	4.370	4.400	4.210	4.350	23,430	-0.04(-0.91%)
Dec 03, 2009	4.400	4.520	4.310	4.390	49,418	+0.00(+0.00%)
Dec 02, 2009	4.400	4.400	4.310	4.390	10,376	+0.14(+3.29%)
Dec 01, 2009	4.310	4.390	4.250	4.250	47,242	-0.13(-2.97%)
Nov 30, 2009	4.360	4.380	4.360	4.380	2,320	+0.01(+0.25%)
Nov 27, 2009	4.380	4.400	4.300	4.369	3,726	-0.03(-0.70%)
Nov 25, 2009	4.430	4.430	4.380	4.400	4,047	+0.03(+0.69%)
Nov 24, 2009	4.440	4.470	4.350	4.370	4,273	-0.13(-2.89%)
Nov 23, 2009	4.520	4.520	4.320	4.500	21,902	+0.10(+2.27%)
Nov 20, 2009	4.270	4.420	4.250	4.400	22,219	-0.02(-0.45%)
Nov 19, 2009	4.380	4.420	4.250	4.420	11,340	+0.02(+0.45%)
Nov 18, 2009	4.340	4.400	4.180	4.400	17,915	-0.05(-1.13%)
Nov 17, 2009	4.740	4.740	4.210	4.450	17,248	-0.11(-2.40%)
Nov 16, 2009	4.580	4.650	4.360	4.560	22,645	+0.06(+1.33%)
Nov 13, 2009	4.450	4.750	4.060	4.500	87,954	-0.25(-5.26%)
Nov 12, 2009	4.900	4.900	4.750	4.750	14,525	-0.14(-2.86%)
Nov 11, 2009	4.860	4.980	4.840	4.890	11,359	-0.09(-1.81%)
Nov 10, 2009	5.050	5.050	4.930	4.980	13,533	-0.06(-1.19%)
Nov 09, 2009	4.950	5.050	4.850	5.040	40,588	+0.07(+1.41%)
Nov 06, 2009	4.980	4.980	4.880	4.970	18,091	+0.04(+0.81%)
Nov 05, 2009	4.990	5.000	4.930	4.930	15,178	-0.05(-1.00%)
Nov 04, 2009	4.890	5.000	4.780	4.980	14,957	+0.17(+3.53%)
Nov 03, 2009	5.030	5.100	4.810	4.810	37,886	-0.19(-3.80%)
Nov 02, 2009	4.950	5.130	4.680	5.000	36,705	+0.02(+0.40%)
Oct 30, 2009	5.190	5.190	4.750	4.980	39,031	-0.17(-3.30%)
Oct 29, 2009	5.050	5.210	5.050	5.150	35,564	+0.15(+3.00%)
Oct 28, 2009	5.030	5.060	4.120	5.000	152,624	-0.06(-1.19%)
Oct 27, 2009	5.070	5.110	5.060	5.060	5,790	-0.03(-0.59%)
Oct 26, 2009	5.170	5.170	5.070	5.090	26,011	-0.03(-0.59%)
Oct 23, 2009	5.180	5.210	5.060	5.120	15,109	+0.02(+0.39%)
Oct 22, 2009	5.082	5.190	5.040	5.100	16,125	+0.03(+0.59%)
Oct 21, 2009	5.070	5.168	5.060	5.070	12,232	-0.01(-0.19%)
Oct 20, 2009	5.050	5.120	5.010	5.080	11,830	+0.07(+1.39%)
Oct 19, 2009	5.130	5.200	5.000	5.010	13,437	-0.06(-1.18%)
Oct 16, 2009	5.150	5.150	5.020	5.070	6,352	-0.07(-1.34%)
Oct 15, 2009	5.260	5.260	5.020	5.139	24,113	-0.11(-2.11%)
Oct 14, 2009	5.230	5.250	5.170	5.250	20,870	+0.06(+1.15%)
Oct 13, 2009	5.180	5.222	5.120	5.190	14,535	-0.04(-0.76%)
Oct 12, 2009	5.250	5.250	5.200	5.230	35,556	-0.02(-0.38%)
Oct 09, 2009	5.140	5.250	5.080	5.250	48,156	+0.11(+2.14%)
Oct 08, 2009	5.160	5.160	5.100	5.140	42,446	+0.04(+0.78%)
Oct 07, 2009	5.000	5.250	4.920	5.100	75,359	+0.10(+2.10%)
Oct 06, 2009	4.980	5.050	4.960	4.995	122,981	+0.00(+0.10%)
Oct 05, 2009	4.860	5.000	4.750	4.990	45,386	+0.19(+3.96%)
Oct 02, 2009	4.610	4.800	4.420	4.800	20,522	+0.14(+3.00%)

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.