Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	4.934	4.956	4.934	4.947	28,643	+0.02(+0.36%)
Jan 28, 2010	4.908	4.952	4.901	4.930	39,034	+0.03(+0.54%)
Jan 27, 2010	4.934	4.978	4.877	4.903	27,691	-0.01(-0.27%)
Jan 26, 2010	4.930	4.934	4.877	4.917	34,435	-0.03(-0.54%)
Jan 25, 2010	4.961	4.987	4.941	4.943	29,780	+0.00(+0.00%)
Jan 22, 2010	4.965	4.983	4.943	4.943	33,459	-0.02(-0.44%)
Jan 21, 2010	4.903	5.036	4.886	4.965	52,405	+0.08(+1.62%)
Jan 20, 2010	4.881	4.903	4.868	4.886	20,435	+0.01(+0.18%)
Jan 19, 2010	4.903	4.910	4.868	4.877	40,768	-0.03(-0.54%)
Jan 15, 2010	4.851	4.903	4.903	4.903	45,169	+0.04(+0.82%)
Jan 14, 2010	4.873	4.890	4.829	4.864	50,372	-0.00(-0.09%)
Jan 13, 2010	4.855	4.890	4.846	4.868	56,686	+0.01(+0.18%)
Jan 12, 2010	4.842	4.859	4.837	4.859	14,526	+0.03(+0.60%)
Jan 11, 2010	4.874	4.874	4.782	4.830	62,265	-0.01(-0.18%)
Jan 08, 2010	4.848	4.865	4.782	4.839	27,585	+0.00(+0.09%)
Jan 07, 2010	4.865	4.900	4.817	4.835	33,974	-0.05(-0.99%)
Jan 06, 2010	4.786	4.883	4.786	4.883	37,468	+0.06(+1.18%)
Jan 05, 2010	4.848	4.848	4.813	4.826	50,272	-0.03(-0.54%)
Jan 04, 2010	4.835	4.896	4.835	4.852	35,956	+0.00(+0.09%)
Dec 31, 2009	4.821	4.848	4.848	4.848	69,419	+0.04(+0.91%)
Dec 30, 2009	4.830	4.848	4.743	4.804	73,222	-0.00(-0.09%)
Dec 29, 2009	4.826	4.843	4.808	4.808	34,506	-0.01(-0.20%)
Dec 28, 2009	4.874	4.874	4.815	4.818	43,506	-0.06(-1.24%)
Dec 24, 2009	4.839	4.887	4.786	4.878	57,182	+0.06(+1.18%)
Dec 23, 2009	4.830	4.870	4.821	4.821	34,824	-0.00(-0.09%)
Dec 22, 2009	4.826	4.826	4.795	4.826	46,940	+0.00(+0.00%)
Dec 21, 2009	4.843	4.843	4.795	4.826	48,107	+0.00(+0.09%)
Dec 18, 2009	4.808	4.835	4.795	4.821	32,611	+0.01(+0.14%)
Dec 17, 2009	4.795	4.817	4.795	4.815	19,878	+0.02(+0.31%)
Dec 16, 2009	4.795	4.800	4.765	4.800	51,774	+0.00(+0.00%)
Dec 15, 2009	4.751	4.800	4.747	4.800	55,250	+0.05(+1.01%)
Dec 14, 2009	4.782	4.782	4.729	4.751	34,335	-0.02(-0.46%)
Dec 11, 2009	4.765	4.778	4.751	4.773	29,549	+0.04(+0.74%)
Dec 10, 2009	4.786	4.798	4.738	4.738	61,477	-0.04(-0.73%)
Dec 09, 2009	4.821	4.821	4.769	4.773	52,699	-0.04(-0.91%)
Dec 08, 2009	4.848	4.848	4.817	4.817	13,025	-0.02(-0.36%)
Dec 07, 2009	4.839	4.839	4.817	4.835	21,538	-0.00(-0.04%)
Dec 04, 2009	4.848	4.861	4.828	4.836	9,661	-0.02(-0.51%)
Dec 03, 2009	4.821	4.865	4.800	4.861	45,358	+0.03(+0.64%)
Dec 02, 2009	4.821	4.853	4.782	4.830	37,249	+0.03(+0.53%)
Dec 01, 2009	4.773	4.813	4.773	4.805	13,546	+0.06(+1.22%)
Nov 30, 2009	4.808	4.848	4.747	4.747	55,273	-0.04(-0.91%)
Nov 27, 2009	4.852	4.852	4.721	4.791	35,854	-0.04(-0.82%)
Nov 25, 2009	4.800	4.830	4.800	4.830	6,332	+0.03(+0.64%)
Nov 24, 2009	4.800	4.817	4.747	4.800	22,193	+0.02(+0.37%)
Nov 23, 2009	4.729	4.813	4.699	4.782	22,253	+0.07(+1.49%)
Nov 20, 2009	4.786	4.897	4.607	4.712	231,440	-0.07(-1.51%)
Nov 19, 2009	4.765	4.830	4.756	4.784	52,366	+0.02(+0.41%)
Nov 18, 2009	4.729	4.765	4.729	4.765	24,511	+0.04(+0.74%)
Nov 17, 2009	4.760	4.778	4.729	4.729	21,849	-0.03(-0.55%)
Nov 16, 2009	4.773	4.808	4.751	4.756	27,345	+0.00(+0.09%)
Nov 13, 2009	4.765	4.802	4.743	4.751	22,264	-0.01(-0.28%)
Nov 12, 2009	4.751	4.769	4.743	4.765	32,547	-0.00(-0.09%)
Nov 11, 2009	4.773	4.848	4.729	4.769	177,664	-0.00(-0.09%)
Nov 10, 2009	4.760	4.850	4.760	4.773	38,882	-0.04(-0.82%)
Nov 09, 2009	4.865	4.865	4.808	4.813	30,394	-0.08(-1.61%)
Nov 06, 2009	4.870	4.918	4.870	4.892	26,379	+0.00(+0.09%)
Nov 05, 2009	4.883	4.905	4.826	4.887	45,122	-0.00(-0.09%)
Nov 04, 2009	4.896	4.896	4.830	4.892	32,638	+0.00(+0.00%)
Nov 03, 2009	4.869	4.905	4.778	4.892	8,499	+0.02(+0.47%)

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.