Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	4.255	4.122	4.122	4.122	1,046,466	-0.14(-3.22%)
Dec 30, 2009	4.452	4.468	4.235	4.260	747,712	-0.20(-4.42%)
Dec 29, 2009	4.461	4.479	4.440	4.456	172,199	+0.02(+0.36%)
Dec 28, 2009	4.429	4.450	4.406	4.440	227,232	+0.01(+0.13%)
Dec 24, 2009	4.404	4.445	4.404	4.435	161,913	+0.00(+0.03%)
Dec 23, 2009	4.404	4.438	4.374	4.433	191,327	+0.02(+0.46%)
Dec 22, 2009	4.388	4.427	4.374	4.413	320,182	+0.03(+0.73%)
Dec 21, 2009	4.356	4.388	4.356	4.381	240,962	+0.03(+0.58%)
Dec 18, 2009	4.337	4.370	4.317	4.356	160,939	+0.02(+0.53%)
Dec 17, 2009	4.324	4.381	4.310	4.333	322,026	+0.01(+0.21%)
Dec 16, 2009	4.347	4.370	4.301	4.324	268,859	-0.01(-0.26%)
Dec 15, 2009	4.244	4.337	4.244	4.335	317,725	+0.08(+1.94%)
Dec 14, 2009	4.159	4.253	4.154	4.253	344,765	+0.10(+2.37%)
Dec 11, 2009	4.122	4.198	4.118	4.154	250,575	+0.03(+0.61%)
Dec 10, 2009	4.276	4.276	4.095	4.129	610,561	-0.11(-2.64%)
Dec 09, 2009	4.333	4.344	4.175	4.241	550,741	-0.13(-3.08%)
Dec 08, 2009	4.303	4.415	4.294	4.376	530,493	-0.03(-0.73%)
Dec 07, 2009	4.337	4.415	4.326	4.408	409,979	+0.07(+1.69%)
Dec 04, 2009	4.260	4.335	4.255	4.335	404,332	+0.07(+1.55%)
Dec 03, 2009	4.164	4.331	4.154	4.269	503,602	+0.08(+2.02%)
Dec 02, 2009	4.070	4.186	4.070	4.184	326,205	+0.09(+2.29%)
Dec 01, 2009	4.074	4.108	4.072	4.090	230,607	-0.00(-0.06%)
Nov 30, 2009	4.003	4.106	4.003	4.093	229,046	+0.05(+1.36%)
Nov 27, 2009	3.969	4.045	3.958	4.038	273,790	-0.03(-0.73%)
Nov 25, 2009	4.038	4.068	3.949	4.068	193,841	+0.04(+1.08%)
Nov 24, 2009	4.001	4.024	3.944	4.024	307,636	+0.07(+1.68%)
Nov 23, 2009	4.003	4.008	3.935	3.958	278,896	+0.04(+1.11%)
Nov 20, 2009	3.804	3.917	3.804	3.914	333,702	+0.08(+2.09%)
Nov 19, 2009	3.951	3.992	3.740	3.834	1,076,545	-0.13(-3.23%)
Nov 18, 2009	4.029	4.043	3.907	3.962	598,483	-0.07(-1.65%)
Nov 17, 2009	3.997	4.047	3.997	4.029	286,082	+0.02(+0.46%)
Nov 16, 2009	4.013	4.049	3.992	4.010	697,425	-0.01(-0.15%)
Nov 13, 2009	4.070	4.084	3.958	4.016	438,742	-0.09(-2.09%)
Nov 12, 2009	4.113	4.141	4.072	4.102	345,670	-0.02(-0.39%)
Nov 11, 2009	4.077	4.138	4.077	4.118	276,518	+0.05(+1.24%)
Nov 10, 2009	4.013	4.106	3.992	4.068	444,577	+0.03(+0.68%)
Nov 09, 2009	4.019	4.118	4.013	4.040	736,876	-0.01(-0.34%)
Nov 06, 2009	3.930	4.072	3.914	4.054	662,137	+0.15(+3.75%)
Nov 05, 2009	3.852	3.912	3.846	3.907	497,277	+0.08(+1.97%)
Nov 04, 2009	3.800	3.862	3.800	3.832	514,783	+0.05(+1.27%)
Nov 03, 2009	3.743	3.809	3.743	3.784	314,674	+0.04(+0.98%)
Nov 02, 2009	3.747	3.788	3.724	3.747	160,375	+0.00(+0.00%)
Oct 30, 2009	3.788	3.818	3.740	3.747	285,741	-0.04(-1.03%)
Oct 29, 2009	3.761	3.823	3.761	3.786	265,839	+0.02(+0.55%)
Oct 28, 2009	3.804	3.832	3.740	3.766	346,990	-0.04(-1.02%)
Oct 27, 2009	3.775	3.827	3.775	3.804	394,794	+0.04(+1.09%)
Oct 26, 2009	3.770	3.775	3.754	3.763	309,686	+0.00(+0.00%)
Oct 23, 2009	3.764	3.775	3.752	3.763	249,066	+0.01(+0.35%)
Oct 22, 2009	3.743	3.761	3.699	3.750	394,204	+0.03(+0.82%)
Oct 21, 2009	3.713	3.752	3.688	3.720	274,800	-0.01(-0.25%)
Oct 20, 2009	3.685	3.738	3.685	3.729	386,847	+0.05(+1.50%)
Oct 19, 2009	3.697	3.761	3.665	3.674	546,807	-0.04(-1.05%)
Oct 16, 2009	3.672	3.722	3.667	3.713	205,455	+0.04(+1.00%)
Oct 15, 2009	3.676	3.708	3.663	3.676	291,537	+0.00(+0.00%)
Oct 14, 2009	3.740	3.786	3.665	3.676	421,366	-0.05(-1.23%)
Oct 13, 2009	3.722	3.722	3.658	3.722	169,637	+0.00(+0.00%)
Oct 12, 2009	3.718	3.731	3.695	3.722	192,595	+0.03(+0.93%)
Oct 09, 2009	3.695	3.695	3.653	3.688	333,833	-0.03(-0.68%)
Oct 08, 2009	3.740	3.754	3.644	3.713	329,824	-0.02(-0.55%)
Oct 07, 2009	3.699	3.770	3.697	3.734	384,281	+0.00(+0.11%)
Oct 06, 2009	3.663	3.763	3.663	3.729	605,761	+0.07(+1.95%)
Oct 05, 2009	3.480	3.660	3.480	3.658	480,111	+0.19(+5.41%)
Oct 02, 2009	3.637	3.649	3.402	3.470	1,656,451	-0.19(-5.25%)

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.