Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	3.580	3.650	3.520	3.540	60,167	-0.02(-0.56%)
Jan 28, 2010	3.600	3.610	3.550	3.560	73,633	-0.02(-0.56%)
Jan 27, 2010	3.550	3.640	3.510	3.580	62,360	+0.03(+0.85%)
Jan 26, 2010	3.700	3.730	3.550	3.550	129,233	-0.13(-3.53%)
Jan 25, 2010	3.810	3.850	3.660	3.680	141,625	-0.11(-2.90%)
Jan 22, 2010	3.920	3.940	3.790	3.790	78,967	-0.11(-2.82%)
Jan 21, 2010	4.010	4.010	3.890	3.900	52,023	-0.08(-2.01%)
Jan 20, 2010	3.970	4.070	3.950	3.980	77,400	-0.02(-0.50%)
Jan 19, 2010	4.040	4.060	3.940	4.000	84,144	-0.06(-1.48%)
Jan 15, 2010	4.170	4.060	4.060	4.060	66,000	-0.10(-2.40%)
Jan 14, 2010	4.150	4.200	4.110	4.160	29,824	+0.01(+0.24%)
Jan 13, 2010	4.060	4.180	4.030	4.150	43,772	+0.10(+2.47%)
Jan 12, 2010	4.250	4.250	4.020	4.050	64,073	-0.06(-1.46%)
Jan 11, 2010	4.290	4.290	4.090	4.110	100,920	-0.11(-2.61%)
Jan 08, 2010	4.000	4.250	4.000	4.220	140,015	+0.22(+5.50%)
Jan 07, 2010	3.950	4.050	3.940	4.000	123,599	+0.06(+1.52%)
Jan 06, 2010	3.920	4.020	3.920	3.940	73,229	+0.02(+0.51%)
Jan 05, 2010	3.980	3.980	3.910	3.920	44,990	-0.08(-2.00%)
Jan 04, 2010	3.960	4.000	3.820	4.000	152,169	+0.07(+1.78%)
Dec 31, 2009	3.840	3.930	3.930	3.930	193,000	+0.09(+2.34%)
Dec 30, 2009	3.980	3.985	3.840	3.840	247,773	-0.16(-4.00%)
Dec 29, 2009	3.990	4.000	3.921	4.000	125,855	+0.01(+0.25%)
Dec 28, 2009	3.980	4.000	3.930	3.990	83,626	-0.02(-0.50%)
Dec 24, 2009	4.000	4.010	3.910	4.010	42,746	+0.01(+0.25%)
Dec 23, 2009	3.960	4.000	3.920	4.000	101,266	+0.06(+1.52%)
Dec 22, 2009	3.960	4.000	3.940	3.940	76,543	-0.01(-0.25%)
Dec 21, 2009	4.040	4.060	3.880	3.950	129,932	-0.07(-1.74%)
Dec 18, 2009	4.040	4.089	3.950	4.020	147,519	+0.00(+0.12%)
Dec 17, 2009	3.930	4.180	3.930	4.015	185,057	-0.00(-0.12%)
Dec 16, 2009	4.000	4.050	3.900	4.020	83,381	+0.08(+2.03%)
Dec 15, 2009	4.100	4.100	3.940	3.940	82,458	-0.16(-3.90%)
Dec 14, 2009	3.900	4.100	3.860	4.100	193,083	+0.18(+4.59%)
Dec 11, 2009	3.950	3.990	3.860	3.920	53,427	-0.02(-0.51%)
Dec 10, 2009	4.010	4.050	3.890	3.940	61,479	-0.08(-1.99%)
Dec 09, 2009	3.950	4.030	3.910	4.020	54,187	+0.08(+2.03%)
Dec 08, 2009	4.050	4.060	3.920	3.940	62,174	-0.14(-3.43%)
Dec 07, 2009	4.150	4.150	4.020	4.080	49,592	-0.02(-0.49%)
Dec 04, 2009	4.090	4.120	3.990	4.100	85,274	+0.08(+1.99%)
Dec 03, 2009	4.040	4.090	3.960	4.020	73,541	+0.01(+0.25%)
Dec 02, 2009	3.920	4.010	3.890	4.010	76,830	+0.09(+2.30%)
Dec 01, 2009	3.850	3.990	3.840	3.920	70,442	+0.07(+1.82%)
Nov 30, 2009	4.000	4.070	3.820	3.850	158,432	-0.15(-3.75%)
Nov 27, 2009	4.010	4.090	3.990	4.000	39,211	-0.07(-1.72%)
Nov 25, 2009	4.300	4.300	4.060	4.070	110,875	+0.02(+0.49%)
Nov 24, 2009	4.134	4.134	4.000	4.050	100,772	-0.03(-0.74%)
Nov 23, 2009	4.260	4.280	4.050	4.080	100,651	-0.04(-0.97%)
Nov 20, 2009	4.140	4.260	4.050	4.120	103,258	-0.04(-0.96%)
Nov 19, 2009	4.210	4.380	4.130	4.160	67,908	-0.08(-1.89%)
Nov 18, 2009	4.550	4.550	4.210	4.240	105,912	-0.24(-5.36%)
Nov 17, 2009	4.520	4.520	4.430	4.480	59,526	-0.10(-2.18%)
Nov 16, 2009	4.500	4.580	4.440	4.580	149,917	+0.17(+3.85%)
Nov 13, 2009	4.330	4.430	4.260	4.410	59,668	+0.11(+2.56%)
Nov 12, 2009	4.270	4.420	4.260	4.300	101,863	+0.05(+1.18%)
Nov 11, 2009	4.290	4.300	4.200	4.250	79,628	+0.03(+0.71%)
Nov 10, 2009	4.170	4.250	4.170	4.220	116,526	+0.06(+1.44%)
Nov 09, 2009	4.240	4.300	4.140	4.160	121,501	+0.03(+0.73%)
Nov 06, 2009	4.110	4.150	4.030	4.130	146,119	-0.04(-0.96%)
Nov 05, 2009	4.100	4.210	4.080	4.170	97,443	+0.10(+2.46%)
Nov 04, 2009	4.000	4.390	3.950	4.070	182,224	+0.06(+1.50%)
Nov 03, 2009	3.950	4.129	3.910	4.010	191,881	+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.

bottom clear

About Us