Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.160	4.160	4.013	4.115	1,777,124	-0.04(-1.02%)
Nov 27, 2009	4.160	4.223	4.152	4.157	252,856	-0.14(-3.20%)
Nov 25, 2009	4.365	4.378	4.290	4.295	305,888	-0.06(-1.43%)
Nov 24, 2009	4.390	4.395	4.310	4.357	327,940	-0.04(-0.97%)
Nov 23, 2009	4.355	4.433	4.355	4.400	442,880	+0.12(+2.68%)
Nov 20, 2009	4.275	4.340	4.250	4.285	469,020	-0.04(-0.81%)
Nov 19, 2009	4.365	4.367	4.265	4.320	545,052	-0.09(-2.15%)
Nov 18, 2009	4.450	4.468	4.388	4.415	308,296	-0.04(-0.79%)
Nov 17, 2009	4.495	4.543	4.430	4.450	439,384	-0.04(-1.00%)
Nov 16, 2009	4.280	4.527	4.268	4.495	584,308	+0.24(+5.58%)
Nov 13, 2009	4.247	4.280	4.190	4.258	299,496	+0.03(+0.59%)
Nov 12, 2009	4.353	4.433	4.220	4.232	462,116	-0.12(-2.65%)
Nov 11, 2009	4.362	4.400	4.287	4.348	385,676	+0.02(+0.52%)
Nov 10, 2009	4.303	4.386	4.290	4.325	283,588	-0.01(-0.35%)
Nov 09, 2009	4.287	4.350	4.265	4.340	438,280	+0.10(+2.42%)
Nov 06, 2009	4.213	4.298	4.210	4.237	448,540	-0.03(-0.76%)
Nov 05, 2009	4.178	4.287	4.178	4.270	523,500	+0.12(+2.89%)
Nov 04, 2009	4.223	4.265	4.147	4.150	849,184	-0.02(-0.60%)
Nov 03, 2009	4.062	4.210	4.005	4.175	999,160	+0.14(+3.53%)
Nov 02, 2009	4.037	4.058	3.958	4.032	676,052	+0.01(+0.25%)
Oct 30, 2009	4.105	4.117	3.982	4.022	812,688	-0.12(-2.96%)
Oct 29, 2009	4.143	4.168	4.098	4.145	502,656	+0.03(+0.79%)
Oct 28, 2009	4.197	4.242	4.095	4.112	606,180	-0.08(-1.91%)
Oct 27, 2009	4.225	4.275	4.173	4.192	520,412	-0.01(-0.30%)
Oct 26, 2009	4.207	4.325	4.155	4.205	738,592	-0.01(-0.24%)
Oct 23, 2009	4.235	4.308	4.192	4.215	666,484	-0.07(-1.52%)
Oct 22, 2009	4.247	4.295	4.175	4.280	385,776	+0.04(+0.88%)
Oct 21, 2009	4.303	4.397	4.232	4.242	617,196	-0.06(-1.39%)
Oct 20, 2009	4.240	4.345	4.240	4.303	559,280	-0.03(-0.69%)
Oct 19, 2009	4.305	4.355	4.250	4.332	415,976	+0.05(+1.29%)
Oct 16, 2009	4.218	4.303	4.168	4.277	552,992	+0.04(+0.88%)
Oct 15, 2009	4.210	4.255	4.180	4.240	395,736	+0.01(+0.24%)
Oct 14, 2009	4.270	4.280	4.210	4.230	507,372	+0.00(+0.00%)
Oct 13, 2009	4.268	4.282	4.192	4.230	529,220	-0.05(-1.17%)
Oct 12, 2009	4.287	4.303	4.192	4.280	445,992	+0.08(+1.84%)
Oct 09, 2009	4.128	4.218	4.122	4.202	884,232	+0.07(+1.82%)
Oct 08, 2009	4.070	4.150	4.045	4.128	810,160	+0.09(+2.29%)
Oct 07, 2009	4.040	4.103	4.022	4.035	245,564	-0.04(-0.86%)
Oct 06, 2009	3.985	4.085	3.967	4.070	324,908	+0.09(+2.20%)
Oct 05, 2009	3.950	3.982	3.910	3.982	435,624	+0.06(+1.59%)
Oct 02, 2009	3.945	3.987	3.898	3.920	458,012	-0.05(-1.26%)
Oct 01, 2009	4.065	4.095	3.970	3.970	575,296	-0.12(-3.05%)
Sep 30, 2009	4.143	4.173	4.058	4.095	449,136	-0.05(-1.27%)
Sep 29, 2009	4.173	4.183	4.125	4.147	378,272	-0.03(-0.78%)
Sep 28, 2009	4.120	4.237	4.093	4.180	391,812	+0.07(+1.70%)
Sep 25, 2009	4.185	4.185	4.088	4.110	350,928	-0.07(-1.79%)
Sep 24, 2009	4.272	4.298	4.157	4.185	361,220	-0.08(-1.93%)
Sep 23, 2009	4.223	4.322	4.192	4.268	587,832	+0.04(+0.89%)
Sep 22, 2009	4.277	4.298	4.207	4.230	297,932	-0.03(-0.70%)
Sep 21, 2009	4.303	4.367	4.255	4.260	387,508	-0.10(-2.18%)
Sep 18, 2009	4.315	4.383	4.263	4.355	951,908	+0.05(+1.22%)
Sep 17, 2009	4.330	4.468	4.270	4.303	926,692	-0.02(-0.58%)
Sep 16, 2009	4.230	4.338	4.207	4.327	510,976	+0.10(+2.30%)
Sep 15, 2009	4.133	4.235	4.133	4.230	565,624	+0.08(+1.87%)
Sep 14, 2009	4.082	4.155	4.065	4.152	244,528	+0.03(+0.67%)
Sep 11, 2009	4.165	4.168	4.067	4.125	491,076	-0.05(-1.14%)
Sep 10, 2009	4.143	4.173	4.100	4.173	300,140	+0.01(+0.30%)
Sep 09, 2009	4.070	4.180	4.070	4.160	404,004	+0.06(+1.46%)
Sep 08, 2009	4.103	4.105	4.020	4.100	346,216	+0.02(+0.43%)
Sep 04, 2009	4.053	4.093	3.995	4.082	457,148	+0.03(+0.74%)
Sep 03, 2009	4.027	4.055	3.998	4.053	399,460	+0.03(+0.68%)
Sep 02, 2009	4.015	4.067	3.991	4.025	714,096	-0.01(-0.31%)

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.