Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	4.002	3.948	3.948	3.948	161,921	-0.05(-1.34%)
Dec 30, 2009	3.940	4.062	3.940	4.002	37,973	+0.00(+0.00%)
Dec 29, 2009	4.035	4.035	3.921	4.002	27,919	-0.02(-0.50%)
Dec 28, 2009	3.874	4.051	3.874	4.022	336,895	+0.12(+3.10%)
Dec 24, 2009	3.988	4.029	3.901	3.901	18,386	-0.03(-0.69%)
Dec 23, 2009	3.901	3.955	3.867	3.928	86,639	+0.03(+0.69%)
Dec 22, 2009	4.015	4.015	3.782	3.901	23,440	-0.04(-1.02%)
Dec 21, 2009	3.860	3.960	3.854	3.941	29,318	+0.01(+0.17%)
Dec 18, 2009	3.894	3.934	3.780	3.934	22,984	+0.04(+1.04%)
Dec 17, 2009	3.975	4.035	3.894	3.894	13,378	-0.09(-2.36%)
Dec 16, 2009	3.753	4.008	3.739	3.988	44,701	+0.24(+6.27%)
Dec 15, 2009	3.908	3.908	3.753	3.753	7,028	-0.15(-3.96%)
Dec 14, 2009	3.739	3.948	3.692	3.908	42,010	+0.13(+3.57%)
Dec 11, 2009	3.632	3.793	3.632	3.773	30,384	+0.17(+4.86%)
Dec 10, 2009	3.659	3.786	3.571	3.598	76,815	-0.13(-3.60%)
Dec 09, 2009	3.645	3.733	3.638	3.733	37,387	+0.00(+0.00%)
Dec 08, 2009	3.679	3.773	3.679	3.733	32,116	+0.00(+0.00%)
Dec 07, 2009	3.881	3.881	3.605	3.733	69,950	-0.12(-3.14%)
Dec 04, 2009	3.941	3.941	3.820	3.854	19,635	-0.09(-2.22%)
Dec 03, 2009	4.035	4.096	3.941	3.941	20,868	-0.09(-2.33%)
Dec 02, 2009	4.029	4.055	4.015	4.035	63,943	+0.01(+0.33%)
Dec 01, 2009	4.055	4.123	3.943	4.022	155,750	+0.02(+0.50%)
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%)

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.