Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	4.782	4.782	4.702	4.725	376,308	-0.05(-1.10%)
Feb 25, 2010	4.683	4.777	4.660	4.777	265,944	+0.02(+0.37%)
Feb 24, 2010	4.707	4.777	4.673	4.760	350,920	+0.06(+1.28%)
Feb 23, 2010	4.737	4.753	4.680	4.700	525,704	-0.04(-0.90%)
Feb 22, 2010	4.750	4.758	4.707	4.742	462,652	+0.00(+0.00%)
Feb 19, 2010	4.750	4.770	4.735	4.742	547,196	-0.01(-0.16%)
Feb 18, 2010	4.737	4.758	4.715	4.750	979,844	+0.02(+0.48%)
Feb 17, 2010	4.750	4.750	4.685	4.728	1,046,076	-0.02(-0.42%)
Feb 16, 2010	4.732	4.750	4.670	4.747	1,100,132	+0.06(+1.33%)
Feb 12, 2010	4.605	4.685	4.685	4.685	4,392,800	+0.35(+8.01%)
Feb 11, 2010	4.263	4.340	4.218	4.338	586,784	+0.05(+1.11%)
Feb 10, 2010	4.263	4.293	4.190	4.290	355,108	+0.01(+0.35%)
Feb 09, 2010	4.255	4.277	4.195	4.275	722,680	+0.08(+1.97%)
Feb 08, 2010	4.230	4.230	4.150	4.192	709,336	-0.03(-0.71%)
Feb 05, 2010	4.150	4.223	4.117	4.223	441,636	+0.07(+1.69%)
Feb 04, 2010	4.155	4.223	4.140	4.152	978,316	-0.05(-1.13%)
Feb 03, 2010	4.140	4.202	4.128	4.200	503,940	+0.03(+0.72%)
Feb 02, 2010	4.125	4.180	4.065	4.170	615,448	+0.04(+0.85%)
Feb 01, 2010	4.098	4.147	4.043	4.135	461,036	+0.04(+1.04%)
Jan 29, 2010	4.115	4.190	4.090	4.093	804,576	-0.02(-0.43%)
Jan 28, 2010	4.250	4.250	4.098	4.110	590,716	-0.14(-3.41%)
Jan 27, 2010	4.152	4.260	4.112	4.255	382,272	+0.07(+1.61%)
Jan 26, 2010	4.213	4.247	4.175	4.188	357,504	-0.05(-1.24%)
Jan 25, 2010	4.290	4.290	4.216	4.240	232,876	+0.00(+0.06%)
Jan 22, 2010	4.327	4.378	4.218	4.237	512,832	-0.10(-2.36%)
Jan 21, 2010	4.475	4.535	4.315	4.340	610,044	-0.14(-3.18%)
Jan 20, 2010	4.355	4.487	4.317	4.482	802,660	+0.08(+1.82%)
Jan 19, 2010	4.263	4.415	4.263	4.402	725,288	+0.13(+3.16%)
Jan 15, 2010	4.390	4.268	4.268	4.268	1,343,200	-0.10(-2.35%)
Jan 14, 2010	4.332	4.383	4.305	4.370	246,996	+0.03(+0.63%)
Jan 13, 2010	4.325	4.350	4.230	4.343	330,060	+0.02(+0.46%)
Jan 12, 2010	4.317	4.350	4.280	4.322	210,212	-0.04(-0.92%)
Jan 11, 2010	4.400	4.407	4.317	4.362	163,428	-0.03(-0.57%)
Jan 08, 2010	4.380	4.397	4.348	4.388	202,472	+0.00(+0.11%)
Jan 07, 2010	4.383	4.385	4.290	4.383	227,436	+0.01(+0.23%)
Jan 06, 2010	4.415	4.460	4.348	4.372	385,904	-0.06(-1.24%)
Jan 05, 2010	4.515	4.572	4.425	4.428	333,672	-0.11(-2.37%)
Jan 04, 2010	4.470	4.555	4.463	4.535	287,836	+0.11(+2.43%)
Dec 31, 2009	4.492	4.428	4.428	4.428	668,800	-0.08(-1.77%)
Dec 30, 2009	4.465	4.515	4.447	4.508	346,036	+0.02(+0.45%)
Dec 29, 2009	4.487	4.532	4.478	4.487	277,816	-0.00(-0.06%)
Dec 28, 2009	4.508	4.508	4.438	4.490	266,020	+0.01(+0.22%)
Dec 24, 2009	4.497	4.497	4.447	4.480	93,152	+0.01(+0.28%)
Dec 23, 2009	4.452	4.497	4.355	4.468	344,832	+0.03(+0.62%)
Dec 22, 2009	4.455	4.473	4.393	4.440	445,116	+0.01(+0.11%)
Dec 21, 2009	4.290	4.447	4.260	4.435	565,980	+0.16(+3.68%)
Dec 18, 2009	4.365	4.382	4.268	4.277	1,454,640	-0.04(-0.93%)
Dec 17, 2009	4.332	4.345	4.235	4.317	436,624	-0.03(-0.75%)
Dec 16, 2009	4.395	4.407	4.303	4.350	413,132	+0.00(+0.06%)
Dec 15, 2009	4.357	4.465	4.235	4.348	417,252	-0.04(-0.80%)
Dec 14, 2009	4.310	4.390	4.250	4.383	388,352	+0.11(+2.63%)
Dec 11, 2009	4.268	4.293	4.188	4.270	303,968	+0.01(+0.18%)
Dec 10, 2009	4.365	4.378	4.241	4.263	375,952	-0.07(-1.67%)
Dec 09, 2009	4.390	4.395	4.295	4.335	740,872	-0.07(-1.48%)
Dec 08, 2009	4.425	4.455	4.350	4.400	273,428	-0.04(-0.96%)
Dec 07, 2009	4.383	4.473	4.383	4.442	258,260	+0.04(+1.02%)
Dec 04, 2009	4.242	4.410	4.223	4.397	747,560	+0.24(+5.84%)
Dec 03, 2009	4.205	4.260	4.150	4.155	637,148	-0.01(-0.36%)
Dec 02, 2009	4.107	4.200	4.107	4.170	773,408	+0.08(+1.89%)

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.