Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	4.433	4.366	4.366	4.366	419,533	-0.01(-0.21%)
Dec 30, 2009	4.417	4.417	4.311	4.375	469,346	-0.02(-0.35%)
Dec 29, 2009	4.485	4.491	4.387	4.390	446,745	-0.06(-1.37%)
Dec 28, 2009	4.469	4.475	4.421	4.451	633,229	-0.02(-0.41%)
Dec 24, 2009	4.417	4.481	4.393	4.469	354,628	+0.10(+2.23%)
Dec 23, 2009	4.387	4.387	4.329	4.372	430,246	+0.01(+0.28%)
Dec 22, 2009	4.375	4.408	4.317	4.360	669,124	+0.00(+0.10%)
Dec 21, 2009	4.373	4.385	4.337	4.355	599,887	+0.03(+0.63%)
Dec 18, 2009	4.340	4.346	4.313	4.328	453,853	-0.01(-0.29%)
Dec 17, 2009	4.295	4.367	4.295	4.341	443,605	-0.01(-0.26%)
Dec 16, 2009	4.313	4.373	4.313	4.352	408,683	+0.05(+1.26%)
Dec 15, 2009	4.304	4.328	4.283	4.298	577,075	-0.01(-0.28%)
Dec 14, 2009	4.313	4.315	4.296	4.310	527,764	+0.06(+1.35%)
Dec 11, 2009	4.241	4.280	4.225	4.253	467,317	+0.03(+0.79%)
Dec 10, 2009	4.235	4.238	4.201	4.219	315,817	+0.03(+0.63%)
Dec 09, 2009	4.198	4.225	4.168	4.193	437,634	+0.00(+0.09%)
Dec 08, 2009	4.183	4.216	4.165	4.189	383,344	-0.01(-0.14%)
Dec 07, 2009	4.235	4.256	4.195	4.195	433,619	-0.00(-0.07%)
Dec 04, 2009	4.247	4.268	4.192	4.198	580,998	+0.01(+0.17%)
Dec 03, 2009	4.268	4.268	4.186	4.191	604,936	-0.06(-1.31%)
Dec 02, 2009	4.244	4.256	4.225	4.247	323,275	+0.00(+0.07%)
Dec 01, 2009	4.229	4.256	4.219	4.244	490,964	+0.03(+0.72%)
Nov 30, 2009	4.225	4.225	4.165	4.213	557,888	+0.02(+0.43%)
Nov 27, 2009	4.075	4.195	4.056	4.195	196,434	+0.05(+1.09%)
Nov 25, 2009	4.177	4.195	4.141	4.150	347,369	-0.01(-0.22%)
Nov 24, 2009	4.090	4.159	4.078	4.159	504,691	+0.08(+2.07%)
Nov 23, 2009	4.062	4.105	4.062	4.075	449,264	+0.05(+1.28%)
Nov 20, 2009	4.008	4.029	3.999	4.023	411,953	-0.01(-0.15%)
Nov 19, 2009	4.102	4.102	4.011	4.029	573,642	-0.08(-1.88%)
Nov 18, 2009	4.122	4.139	4.104	4.107	487,254	-0.01(-0.29%)
Nov 17, 2009	4.122	4.145	4.107	4.119	395,256	+0.00(+0.00%)
Nov 16, 2009	4.145	4.160	4.101	4.119	623,001	+0.04(+1.03%)
Nov 13, 2009	4.102	4.122	4.077	4.077	425,488	-0.02(-0.44%)
Nov 12, 2009	4.089	4.116	4.062	4.095	440,950	+0.02(+0.59%)
Nov 11, 2009	4.077	4.092	4.047	4.071	491,416	+0.01(+0.31%)
Nov 10, 2009	4.077	4.098	4.044	4.058	507,005	-0.05(-1.11%)
Nov 09, 2009	4.074	4.133	4.074	4.104	577,075	+0.03(+0.73%)
Nov 06, 2009	4.017	4.074	4.011	4.074	338,439	+0.03(+0.81%)
Nov 05, 2009	4.020	4.059	4.005	4.041	324,031	+0.05(+1.20%)
Nov 04, 2009	3.987	4.050	3.987	3.993	472,079	+0.02(+0.60%)
Nov 03, 2009	3.942	3.975	3.927	3.969	414,582	+0.01(+0.38%)
Nov 02, 2009	3.900	3.969	3.874	3.954	564,412	+0.08(+2.08%)
Oct 30, 2009	4.020	4.020	3.853	3.874	590,020	-0.11(-2.70%)
Oct 29, 2009	4.002	4.002	3.930	3.981	641,212	+0.08(+2.07%)
Oct 28, 2009	4.047	4.056	3.897	3.900	662,196	-0.15(-3.69%)
Oct 27, 2009	3.993	4.062	3.972	4.050	530,718	+0.06(+1.42%)
Oct 26, 2009	4.023	4.056	3.987	3.993	400,714	-0.01(-0.15%)
Oct 23, 2009	4.020	4.023	3.996	3.999	533,568	-0.07(-1.76%)
Oct 22, 2009	4.056	4.101	4.044	4.071	402,093	+0.03(+0.66%)
Oct 21, 2009	4.119	4.148	4.044	4.044	549,830	-0.07(-1.78%)
Oct 20, 2009	4.082	4.129	4.082	4.117	553,080	+0.03(+0.65%)
Oct 19, 2009	4.046	4.094	4.046	4.091	472,629	+0.05(+1.32%)
Oct 16, 2009	3.984	4.055	3.978	4.038	545,105	+0.04(+1.04%)
Oct 15, 2009	3.999	4.043	3.967	3.996	515,942	-0.01(-0.22%)
Oct 14, 2009	4.046	4.079	3.964	4.005	536,515	-0.01(-0.37%)
Oct 13, 2009	4.049	4.049	3.990	4.020	421,531	-0.02(-0.58%)
Oct 12, 2009	4.014	4.064	3.990	4.043	449,149	+0.08(+2.06%)
Oct 09, 2009	3.910	3.970	3.902	3.962	390,446	+0.03(+0.78%)
Oct 08, 2009	3.946	3.958	3.919	3.931	451,527	+0.01(+0.15%)
Oct 07, 2009	3.934	3.955	3.907	3.925	400,775	-0.02(-0.45%)
Oct 06, 2009	3.913	3.943	3.887	3.943	592,069	+0.04(+1.06%)
Oct 05, 2009	3.857	3.925	3.846	3.902	692,643	+0.07(+1.93%)
Oct 02, 2009	3.884	3.884	3.618	3.828	2,187,294	-0.06(-1.52%)

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.