Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.44	17.55	16.97	17.05	12,026,183	-0.27(-1.54%)
Jan 28, 2010	17.72	17.77	17.18	17.31	11,958,934	-0.22(-1.24%)
Jan 27, 2010	17.51	17.66	17.27	17.53	11,865,911	+0.03(+0.18%)
Jan 26, 2010	17.59	17.95	17.47	17.50	13,969,879	-0.16(-0.92%)
Jan 25, 2010	17.60	17.86	17.60	17.66	14,051,481	+0.38(+2.20%)
Jan 22, 2010	17.70	17.82	17.25	17.28	11,897,818	-0.48(-2.71%)
Jan 21, 2010	18.12	18.14	17.63	17.76	11,539,592	-0.24(-1.33%)
Jan 20, 2010	18.23	18.23	17.86	18.00	7,536,361	-0.33(-1.82%)
Jan 19, 2010	18.04	18.36	17.93	18.34	9,272,398	+0.35(+1.94%)
Jan 15, 2010	18.15	17.99	17.99	17.99	8,451,088	-0.20(-1.08%)
Jan 14, 2010	18.01	18.23	17.84	18.19	6,440,083	+0.24(+1.31%)
Jan 13, 2010	17.82	17.99	17.75	17.95	7,250,231	+0.19(+1.09%)
Jan 12, 2010	18.09	18.20	17.69	17.76	10,934,124	-0.09(-0.51%)
Jan 11, 2010	17.55	17.87	17.50	17.85	8,095,541	+0.46(+2.63%)
Jan 08, 2010	17.48	17.48	17.16	17.39	6,240,589	-0.18(-1.00%)
Jan 07, 2010	17.39	17.60	17.25	17.57	7,863,393	+0.19(+1.07%)
Jan 06, 2010	17.54	17.54	17.15	17.38	8,312,022	+0.15(+0.88%)
Jan 05, 2010	16.72	17.28	16.56	17.23	11,265,178	+0.49(+2.90%)
Jan 04, 2010	16.37	16.79	16.37	16.74	6,710,363	+0.46(+2.85%)
Dec 31, 2009	16.55	16.28	16.28	16.28	4,108,921	-0.22(-1.34%)
Dec 30, 2009	16.50	16.53	16.40	16.50	3,303,186	-0.02(-0.15%)
Dec 29, 2009	16.54	16.64	16.49	16.53	3,473,418	+0.05(+0.32%)
Dec 28, 2009	16.50	16.63	16.41	16.47	4,308,745	+0.00(+0.02%)
Dec 24, 2009	16.46	16.54	16.33	16.47	1,796,337	+0.07(+0.41%)
Dec 23, 2009	16.40	16.45	16.28	16.40	4,060,048	+0.09(+0.58%)
Dec 22, 2009	16.35	16.44	16.18	16.31	7,086,042	+0.05(+0.32%)
Dec 21, 2009	16.32	16.46	16.22	16.25	6,563,680	+0.01(+0.04%)
Dec 18, 2009	16.32	16.34	16.03	16.25	10,657,332	+0.04(+0.22%)
Dec 17, 2009	16.49	16.54	16.21	16.21	7,850,810	-0.58(-3.44%)
Dec 16, 2009	16.60	16.81	16.55	16.79	9,958,588	+0.33(+2.03%)
Dec 15, 2009	16.53	16.73	16.41	16.46	9,168,873	-0.14(-0.83%)
Dec 14, 2009	16.56	16.61	16.49	16.59	8,675,049	+0.21(+1.27%)
Dec 11, 2009	16.37	16.42	16.18	16.39	7,288,800	+0.04(+0.26%)
Dec 10, 2009	16.22	16.47	16.14	16.34	11,386,795	+0.26(+1.64%)
Dec 09, 2009	16.20	16.21	15.84	16.08	9,270,702	-0.05(-0.31%)
Dec 08, 2009	16.17	16.34	16.05	16.13	9,809,359	+0.03(+0.20%)
Dec 07, 2009	16.18	16.39	16.03	16.10	8,692,180	-0.04(-0.22%)
Dec 04, 2009	16.27	16.43	15.84	16.13	12,721,597	+0.14(+0.86%)
Dec 03, 2009	16.54	16.68	15.96	15.99	12,614,443	-0.45(-2.76%)
Dec 02, 2009	16.37	16.57	16.15	16.45	9,069,941	+0.12(+0.71%)
Dec 01, 2009	16.20	16.56	16.09	16.33	13,755,240	+0.13(+0.80%)
Nov 30, 2009	15.79	16.26	15.73	16.20	17,147,894	+0.84(+5.45%)
Nov 27, 2009	15.55	15.63	15.32	15.36	6,297,298	-0.63(-3.92%)
Nov 25, 2009	15.78	16.03	15.71	15.99	6,832,759	+0.41(+2.64%)
Nov 24, 2009	15.73	15.80	15.51	15.58	9,616,973	-0.22(-1.38%)
Nov 23, 2009	15.80	15.92	15.71	15.80	10,063,355	+0.27(+1.77%)
Nov 20, 2009	15.70	15.87	15.48	15.52	13,505,295	+0.09(+0.59%)
Nov 19, 2009	15.71	15.73	15.22	15.43	12,131,850	-0.39(-2.45%)
Nov 18, 2009	15.87	15.97	15.66	15.82	7,289,630	-0.11(-0.66%)
Nov 17, 2009	15.94	15.97	15.71	15.92	7,089,445	-0.05(-0.29%)
Nov 16, 2009	15.81	16.09	15.80	15.97	8,228,429	+0.26(+1.64%)
Nov 13, 2009	15.65	15.89	15.55	15.71	7,988,271	+0.19(+1.25%)
Nov 12, 2009	15.78	15.79	15.48	15.52	10,698,614	-0.30(-1.89%)
Nov 11, 2009	15.62	15.85	15.57	15.82	10,606,120	+0.33(+2.14%)
Nov 10, 2009	15.31	15.57	15.24	15.49	9,076,239	+0.02(+0.16%)
Nov 09, 2009	15.09	15.48	15.02	15.46	10,658,798	+0.61(+4.12%)
Nov 06, 2009	14.70	14.97	14.57	14.85	8,046,977	+0.01(+0.05%)
Nov 05, 2009	14.77	15.03	14.55	14.84	12,680,082	+0.28(+1.93%)
Nov 04, 2009	14.77	15.01	14.48	14.56	12,467,701	-0.05(-0.34%)
Nov 03, 2009	14.29	14.62	14.10	14.61	14,672,953	+0.07(+0.46%)

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.