Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	5.210	5.250	4.910	5.110	336,297	-0.04(-0.78%)
Jan 28, 2010	4.740	5.230	4.600	5.150	453,506	+0.54(+11.71%)
Jan 27, 2010	4.910	4.910	4.580	4.610	46,445	-0.05(-1.07%)
Jan 26, 2010	4.570	4.780	4.510	4.660	105,949	+0.01(+0.22%)
Jan 25, 2010	4.600	4.790	4.500	4.650	150,101	+0.09(+1.97%)
Jan 22, 2010	4.650	4.690	4.500	4.560	88,630	-0.18(-3.80%)
Jan 21, 2010	4.700	4.870	4.650	4.740	85,360	-0.10(-1.99%)
Jan 20, 2010	4.900	5.070	4.820	4.836	89,885	-0.21(-4.24%)
Jan 19, 2010	5.100	5.200	5.000	5.050	95,421	-0.03(-0.49%)
Jan 15, 2010	5.250	5.075	5.075	5.075	63,500	-0.08(-1.65%)
Jan 14, 2010	5.250	5.400	5.120	5.160	105,362	-0.08(-1.53%)
Jan 13, 2010	4.990	5.250	4.950	5.240	153,726	+0.28(+5.65%)
Jan 12, 2010	4.850	4.990	4.790	4.960	47,586	+0.11(+2.27%)
Jan 11, 2010	4.750	4.950	4.650	4.850	77,946	+0.03(+0.73%)
Jan 08, 2010	4.990	4.990	4.750	4.815	107,285	-0.15(-3.12%)
Jan 07, 2010	5.040	5.040	4.850	4.970	196,969	+0.13(+2.69%)
Jan 06, 2010	4.790	4.940	4.500	4.840	191,759	+0.28(+6.14%)
Jan 05, 2010	4.790	4.900	4.500	4.560	125,947	-0.17(-3.59%)
Jan 04, 2010	4.390	4.730	4.270	4.730	150,826	+0.50(+11.82%)
Dec 31, 2009	4.140	4.230	4.230	4.230	66,900	-0.00(-0.12%)
Dec 30, 2009	4.300	4.300	4.100	4.235	44,273	-0.01(-0.35%)
Dec 29, 2009	4.260	4.350	4.250	4.250	40,544	-0.10(-2.30%)
Dec 28, 2009	4.250	4.390	4.150	4.350	45,124	+0.10(+2.35%)
Dec 24, 2009	4.230	4.390	4.230	4.250	82,375	-0.04(-0.93%)
Dec 23, 2009	4.300	4.390	4.250	4.290	84,116	+0.04(+0.94%)
Dec 22, 2009	4.400	4.400	4.230	4.250	91,872	-0.15(-3.41%)
Dec 21, 2009	4.205	4.450	4.180	4.400	103,032	+0.20(+4.76%)
Dec 18, 2009	4.270	4.439	4.200	4.200	73,080	-0.07(-1.64%)
Dec 17, 2009	4.400	4.450	4.250	4.270	40,493	-0.13(-2.95%)
Dec 16, 2009	4.010	4.520	4.010	4.400	109,574	+0.22(+5.26%)
Dec 15, 2009	4.450	4.450	4.120	4.180	70,242	-0.13(-3.02%)
Dec 14, 2009	4.300	4.340	4.280	4.310	52,283	-0.10(-2.27%)
Dec 11, 2009	4.680	4.680	4.250	4.410	92,683	-0.27(-5.77%)
Dec 10, 2009	4.870	4.900	4.650	4.680	90,862	-0.15(-3.11%)
Dec 09, 2009	4.820	5.110	4.700	4.830	114,361	-0.15(-3.01%)
Dec 08, 2009	4.400	5.250	4.380	4.980	792,241	+0.85(+20.58%)
Dec 07, 2009	4.000	4.230	4.000	4.130	63,858	+0.02(+0.56%)
Dec 04, 2009	4.450	4.500	4.060	4.107	72,091	-0.39(-8.73%)
Dec 03, 2009	4.490	4.600	4.400	4.500	105,220	+0.05(+1.12%)
Dec 02, 2009	4.130	4.570	4.130	4.450	147,203	+0.34(+8.27%)
Dec 01, 2009	4.000	4.120	3.820	4.110	137,148	+0.20(+5.12%)
Nov 30, 2009	4.000	4.000	3.850	3.910	103,154	+0.09(+2.36%)
Nov 27, 2009	4.040	4.050	3.750	3.820	55,530	-0.23(-5.68%)
Nov 25, 2009	3.600	4.100	3.600	4.050	138,665	+0.46(+12.81%)
Nov 24, 2009	3.760	3.760	3.170	3.590	399,429	-0.17(-4.52%)
Nov 23, 2009	4.200	4.250	3.750	3.760	245,964	-0.30(-7.39%)
Nov 20, 2009	4.510	4.580	4.060	4.060	227,637	-0.50(-10.90%)
Nov 19, 2009	4.610	4.850	4.510	4.557	137,330	-0.32(-6.62%)
Nov 18, 2009	5.000	5.000	4.800	4.880	60,766	-0.10(-2.01%)
Nov 17, 2009	5.150	5.200	4.950	4.980	65,288	-0.12(-2.35%)
Nov 16, 2009	5.060	5.200	5.000	5.100	44,926	+0.05(+0.99%)
Nov 13, 2009	5.050	5.150	5.030	5.050	57,308	-0.05(-0.98%)
Nov 12, 2009	4.960	5.350	4.950	5.100	75,457	+0.13(+2.62%)
Nov 11, 2009	4.950	5.100	4.950	4.970	42,608	+0.04(+0.81%)
Nov 10, 2009	5.000	5.099	4.860	4.930	77,578	-0.10(-2.03%)
Nov 09, 2009	5.000	5.150	4.860	5.032	100,601	+0.01(+0.24%)
Nov 06, 2009	5.000	5.250	5.000	5.020	59,414	+0.02(+0.40%)
Nov 05, 2009	5.380	5.380	4.850	5.000	123,718	-0.38(-7.06%)
Nov 04, 2009	5.360	5.500	5.340	5.380	93,003	+0.02(+0.37%)
Nov 03, 2009	5.670	5.670	5.360	5.360	91,799	-0.33(-5.80%)

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.