Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	4.100	4.230	3.950	3.980	149,334	-0.15(-3.63%)
Oct 29, 2009	4.090	4.300	4.050	4.130	182,029	+0.07(+1.72%)
Oct 28, 2009	4.230	4.260	4.010	4.060	162,369	-0.18(-4.25%)
Oct 27, 2009	4.350	4.460	4.230	4.240	106,195	-0.08(-1.85%)
Oct 26, 2009	4.460	4.570	4.300	4.320	168,481	-0.12(-2.70%)
Oct 23, 2009	4.440	4.540	4.400	4.440	164,069	+0.00(+0.00%)
Oct 22, 2009	4.530	4.530	4.320	4.440	226,912	-0.09(-1.99%)
Oct 21, 2009	4.780	4.840	4.500	4.530	379,087	-0.33(-6.79%)
Oct 20, 2009	4.830	5.000	4.800	4.860	159,761	-0.04(-0.82%)
Oct 19, 2009	5.050	5.050	4.850	4.900	215,617	-0.15(-2.97%)
Oct 16, 2009	5.130	5.150	4.960	5.050	122,954	-0.08(-1.56%)
Oct 15, 2009	5.230	5.230	5.060	5.130	125,273	-0.12(-2.29%)
Oct 14, 2009	5.170	5.250	5.000	5.250	247,434	+0.12(+2.34%)
Oct 13, 2009	5.060	5.172	4.920	5.130	144,755	+0.06(+1.18%)
Oct 12, 2009	5.100	5.250	5.010	5.070	198,780	+0.00(+0.00%)
Oct 09, 2009	4.840	5.070	4.800	5.070	409,610	+0.25(+5.19%)
Oct 08, 2009	4.750	5.000	4.750	4.820	171,688	+0.11(+2.34%)
Oct 07, 2009	4.890	4.950	4.620	4.710	197,519	-0.17(-3.48%)
Oct 06, 2009	4.940	5.070	4.870	4.880	201,729	-0.04(-0.81%)
Oct 05, 2009	4.970	5.040	4.880	4.920	190,367	-0.01(-0.20%)
Oct 02, 2009	4.820	4.930	4.660	4.930	530,251	+0.08(+1.65%)
Oct 01, 2009	4.800	4.850	4.650	4.850	184,528	+0.05(+1.04%)
Sep 30, 2009	4.800	4.900	4.661	4.800	188,322	-0.01(-0.21%)
Sep 29, 2009	4.820	4.970	4.600	4.810	796,023	+0.02(+0.42%)
Sep 28, 2009	4.380	5.040	4.350	4.790	755,506	+0.55(+12.97%)
Sep 25, 2009	4.360	4.600	4.230	4.240	196,754	-0.17(-3.85%)
Sep 24, 2009	4.530	4.550	4.300	4.410	288,014	-0.12(-2.65%)
Sep 23, 2009	4.600	4.629	4.500	4.530	204,283	-0.05(-1.09%)
Sep 22, 2009	4.590	4.650	4.510	4.580	159,354	+0.00(+0.00%)
Sep 21, 2009	4.600	4.720	4.500	4.580	197,538	-0.03(-0.65%)
Sep 18, 2009	4.650	4.690	4.610	4.610	191,748	-0.03(-0.65%)
Sep 17, 2009	4.650	4.740	4.600	4.640	108,428	+0.02(+0.43%)
Sep 16, 2009	4.620	4.680	4.600	4.620	180,886	-0.01(-0.22%)
Sep 15, 2009	4.650	4.720	4.600	4.630	154,793	-0.03(-0.64%)
Sep 14, 2009	4.650	4.690	4.600	4.660	113,027	-0.06(-1.27%)
Sep 11, 2009	4.850	4.880	4.680	4.720	161,671	-0.13(-2.68%)
Sep 10, 2009	4.800	4.860	4.650	4.850	116,691	+0.05(+1.04%)
Sep 09, 2009	4.820	4.900	4.710	4.800	138,683	+0.00(+0.00%)
Sep 08, 2009	4.820	4.960	4.700	4.800	212,982	-0.01(-0.21%)
Sep 04, 2009	4.800	4.850	4.610	4.810	116,908	+0.04(+0.84%)
Sep 03, 2009	4.700	4.810	4.700	4.770	96,160	+0.11(+2.36%)
Sep 02, 2009	4.580	4.784	4.580	4.660	155,100	+0.03(+0.65%)
Sep 01, 2009	4.750	4.860	4.540	4.630	278,130	-0.19(-3.94%)
Aug 31, 2009	4.960	4.990	4.790	4.820	174,983	-0.17(-3.41%)
Aug 28, 2009	5.060	5.060	4.940	4.990	168,575	-0.07(-1.38%)
Aug 27, 2009	5.160	5.160	5.000	5.060	232,380	-0.07(-1.36%)
Aug 26, 2009	5.030	5.179	5.000	5.130	267,153	+0.08(+1.58%)
Aug 25, 2009	5.050	5.190	4.950	5.050	451,536	+0.15(+3.06%)
Aug 24, 2009	4.950	5.110	4.870	4.900	290,923	+0.00(+0.00%)
Aug 21, 2009	4.920	4.980	4.760	4.900	353,272	+0.10(+2.08%)
Aug 20, 2009	4.830	4.900	4.720	4.800	345,225	-0.03(-0.62%)
Aug 19, 2009	4.800	4.910	4.650	4.830	340,185	+0.23(+5.00%)
Aug 18, 2009	4.630	4.640	4.520	4.600	252,165	-0.04(-0.86%)
Aug 17, 2009	4.640	4.730	4.520	4.640	331,506	-0.16(-3.33%)
Aug 14, 2009	4.900	4.900	4.700	4.800	324,445	-0.13(-2.64%)
Aug 13, 2009	4.800	5.240	4.670	4.930	334,267	+0.17(+3.57%)
Aug 12, 2009	4.800	4.980	4.600	4.760	1,150,701	-0.13(-2.66%)
Aug 11, 2009	5.030	5.240	4.810	4.890	352,488	-0.15(-2.98%)
Aug 10, 2009	5.080	5.280	5.000	5.040	309,558	-0.06(-1.18%)
Aug 07, 2009	5.370	5.380	5.080	5.100	272,019	-0.10(-1.92%)
Aug 06, 2009	5.500	5.550	5.180	5.200	273,353	-0.18(-3.35%)
Aug 05, 2009	5.680	5.680	5.350	5.380	390,821	-0.21(-3.76%)
Aug 04, 2009	5.690	5.750	5.500	5.590	362,825	-0.14(-2.44%)

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