Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	6.495	6.501	5.992	6.070	285,275,488	-0.32(-5.00%)
Jan 28, 2010	6.467	6.691	6.389	6.389	371,092,480	-0.08(-1.21%)
Jan 27, 2010	6.479	6.507	6.283	6.467	187,322,944	+0.20(+3.22%)
Jan 26, 2010	6.255	6.417	6.199	6.266	193,092,320	+0.09(+1.45%)
Jan 25, 2010	6.008	6.215	5.941	6.176	217,022,736	+0.29(+4.85%)
Jan 22, 2010	6.165	6.227	5.829	5.891	288,470,144	-0.37(-5.90%)
Jan 21, 2010	6.456	6.507	6.165	6.260	216,732,688	-0.18(-2.87%)
Jan 20, 2010	6.540	6.546	6.439	6.445	127,802,312	-0.13(-2.04%)
Jan 19, 2010	6.445	6.624	6.417	6.579	117,646,440	+0.08(+1.29%)
Jan 15, 2010	6.574	6.495	6.495	6.495	171,710,160	-0.09(-1.36%)
Jan 14, 2010	6.540	6.641	6.445	6.585	208,108,512	+0.04(+0.68%)
Jan 13, 2010	6.669	6.680	6.423	6.540	275,739,680	-0.11(-1.60%)
Jan 12, 2010	6.708	6.736	6.563	6.647	290,912,736	-0.13(-1.98%)
Jan 11, 2010	6.663	6.798	6.596	6.781	303,905,696	+0.24(+3.59%)
Jan 08, 2010	6.535	6.574	6.417	6.546	232,988,608	+0.02(+0.26%)
Jan 07, 2010	6.417	6.546	6.339	6.529	232,295,840	+0.16(+2.55%)
Jan 06, 2010	6.277	6.417	6.232	6.367	357,021,216	+0.23(+3.74%)
Jan 05, 2010	5.852	6.294	5.824	6.137	384,511,456	+0.38(+6.61%)
Jan 04, 2010	5.695	5.756	5.625	5.756	108,616,872	+0.16(+2.80%)
Dec 31, 2009	5.622	5.600	5.600	5.600	55,814,760	+0.01(+0.10%)
Dec 30, 2009	5.628	5.644	5.538	5.594	83,307,968	-0.07(-1.19%)
Dec 29, 2009	5.751	5.762	5.650	5.661	72,857,624	-0.05(-0.88%)
Dec 28, 2009	5.700	5.807	5.684	5.712	96,364,552	+0.04(+0.69%)
Dec 24, 2009	5.695	5.712	5.633	5.672	44,460,148	+0.03(+0.50%)
Dec 23, 2009	5.605	5.661	5.560	5.644	115,690,808	+0.10(+1.82%)
Dec 22, 2009	5.482	5.544	5.437	5.544	90,734,720	+0.08(+1.46%)
Dec 21, 2009	5.471	5.488	5.392	5.464	95,242,496	+0.04(+0.80%)
Dec 18, 2009	5.353	5.448	5.303	5.420	157,214,736	+0.16(+3.09%)
Dec 17, 2009	5.314	5.353	5.224	5.258	99,402,232	-0.11(-1.98%)
Dec 16, 2009	5.286	5.398	5.269	5.364	127,740,368	+0.11(+2.02%)
Dec 15, 2009	5.062	5.297	5.056	5.258	195,350,528	+0.17(+3.41%)
Dec 14, 2009	5.068	5.096	5.040	5.084	67,756,208	+0.04(+0.89%)
Dec 11, 2009	5.090	5.096	5.028	5.040	113,356,944	-0.03(-0.55%)
Dec 10, 2009	5.006	5.090	4.984	5.068	113,384,872	+0.11(+2.14%)
Dec 09, 2009	4.967	5.045	4.928	4.961	94,386,944	+0.02(+0.45%)
Dec 08, 2009	4.967	4.978	4.905	4.939	102,600,240	-0.05(-1.01%)
Dec 07, 2009	4.984	5.040	4.928	4.989	74,046,176	-0.02(-0.34%)
Dec 04, 2009	5.096	5.118	4.916	5.006	141,935,312	+0.00(+0.00%)
Dec 03, 2009	5.068	5.101	4.978	5.006	103,430,112	-0.04(-0.78%)
Dec 02, 2009	5.006	5.079	4.989	5.045	113,604,936	+0.07(+1.46%)
Dec 01, 2009	5.045	5.079	4.933	4.972	185,692,480	-0.01(-0.11%)
Nov 30, 2009	4.916	4.998	4.855	4.978	105,137,992	+0.09(+1.83%)
Nov 27, 2009	4.760	4.933	4.704	4.888	75,336,928	-0.04(-0.91%)
Nov 25, 2009	4.967	4.984	4.905	4.933	48,079,868	+0.00(+0.00%)
Nov 24, 2009	4.928	4.944	4.844	4.933	84,062,040	+0.04(+0.92%)
Nov 23, 2009	4.950	4.989	4.855	4.888	109,528,152	+0.05(+1.04%)
Nov 20, 2009	4.832	4.916	4.804	4.838	105,927,744	-0.05(-1.03%)
Nov 19, 2009	4.939	4.939	4.788	4.888	161,812,944	-0.12(-2.35%)
Nov 18, 2009	5.040	5.118	4.928	5.006	215,016,288	-0.02(-0.45%)
Nov 17, 2009	4.916	5.040	4.900	5.028	226,107,552	+0.15(+3.10%)
Nov 16, 2009	4.765	4.922	4.760	4.877	217,373,136	+0.17(+3.57%)
Nov 13, 2009	4.659	4.732	4.631	4.709	153,944,992	+0.12(+2.56%)
Nov 12, 2009	4.620	4.726	4.575	4.592	154,399,344	-0.07(-1.56%)
Nov 11, 2009	4.664	4.704	4.625	4.664	159,462,208	+0.05(+1.09%)
Nov 10, 2009	4.564	4.676	4.502	4.614	243,944,784	+0.03(+0.73%)
Nov 09, 2009	4.356	4.580	4.340	4.580	362,823,936	+0.24(+5.55%)
Nov 06, 2009	4.144	4.340	4.110	4.340	285,694,400	+0.20(+4.87%)
Nov 05, 2009	4.121	4.200	4.099	4.138	223,247,936	+0.07(+1.65%)
Nov 04, 2009	4.116	4.160	4.054	4.071	428,658,688	-0.10(-2.28%)
Nov 03, 2009	4.244	4.295	4.093	4.166	345,567,872	-0.08(-1.85%)

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.