Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.34	17.44	16.87	16.95	12,096,921	-0.27(-1.54%)
Jan 28, 2010	17.62	17.66	17.08	17.21	12,029,276	-0.22(-1.24%)
Jan 27, 2010	17.41	17.55	17.17	17.43	11,935,706	+0.03(+0.18%)
Jan 26, 2010	17.49	17.85	17.37	17.40	14,052,050	-0.16(-0.92%)
Jan 25, 2010	17.50	17.76	17.50	17.56	14,134,131	+0.38(+2.20%)
Jan 22, 2010	17.60	17.71	17.15	17.18	11,967,801	-0.48(-2.71%)
Jan 21, 2010	18.02	18.04	17.53	17.66	11,607,468	-0.24(-1.33%)
Jan 20, 2010	18.12	18.12	17.76	17.90	7,580,690	-0.33(-1.82%)
Jan 19, 2010	17.93	18.25	17.83	18.23	9,326,939	+0.35(+1.94%)
Jan 15, 2010	18.04	17.89	17.89	17.89	8,500,798	-0.20(-1.08%)
Jan 14, 2010	17.90	18.12	17.73	18.08	6,477,964	+0.23(+1.31%)
Jan 13, 2010	17.71	17.89	17.65	17.85	7,292,877	+0.19(+1.09%)
Jan 12, 2010	17.98	18.10	17.59	17.65	10,998,438	-0.09(-0.51%)
Jan 11, 2010	17.45	17.77	17.40	17.75	8,143,159	+0.45(+2.63%)
Jan 08, 2010	17.38	17.38	17.06	17.29	6,277,296	-0.18(-1.00%)
Jan 07, 2010	17.29	17.50	17.15	17.47	7,909,645	+0.19(+1.07%)
Jan 06, 2010	17.44	17.44	17.05	17.28	8,360,913	+0.15(+0.88%)
Jan 05, 2010	16.62	17.17	16.47	17.13	11,331,440	+0.48(+2.90%)
Jan 04, 2010	16.27	16.69	16.27	16.65	6,749,834	+0.46(+2.85%)
Dec 31, 2009	16.45	16.18	16.18	16.18	4,133,090	-0.22(-1.34%)
Dec 30, 2009	16.40	16.44	16.30	16.40	3,322,615	-0.02(-0.15%)
Dec 29, 2009	16.45	16.54	16.40	16.43	3,493,848	+0.05(+0.32%)
Dec 28, 2009	16.41	16.53	16.31	16.38	4,334,089	+0.00(+0.02%)
Dec 24, 2009	16.37	16.45	16.23	16.37	1,806,903	+0.07(+0.41%)
Dec 23, 2009	16.31	16.36	16.19	16.31	4,083,929	+0.09(+0.58%)
Dec 22, 2009	16.25	16.35	16.09	16.21	7,127,722	+0.05(+0.32%)
Dec 21, 2009	16.22	16.36	16.12	16.16	6,602,288	+0.01(+0.04%)
Dec 18, 2009	16.23	16.24	15.94	16.15	10,720,018	+0.04(+0.22%)
Dec 17, 2009	16.40	16.44	16.11	16.12	7,896,988	-0.57(-3.44%)
Dec 16, 2009	16.50	16.71	16.45	16.69	10,017,164	+0.33(+2.03%)
Dec 15, 2009	16.43	16.63	16.32	16.36	9,222,804	-0.14(-0.83%)
Dec 14, 2009	16.46	16.51	16.39	16.50	8,726,076	+0.21(+1.27%)
Dec 11, 2009	16.28	16.32	16.09	16.29	7,331,673	+0.04(+0.26%)
Dec 10, 2009	16.13	16.38	16.05	16.25	11,453,773	+0.26(+1.64%)
Dec 09, 2009	16.10	16.12	15.75	15.98	9,325,232	-0.05(-0.31%)
Dec 08, 2009	16.07	16.25	15.95	16.03	9,867,058	+0.03(+0.20%)
Dec 07, 2009	16.08	16.30	15.93	16.00	8,743,308	-0.04(-0.22%)
Dec 04, 2009	16.17	16.33	15.75	16.04	12,796,425	+0.14(+0.86%)
Dec 03, 2009	16.44	16.59	15.87	15.90	12,688,642	-0.45(-2.76%)
Dec 02, 2009	16.28	16.47	16.05	16.35	9,123,290	+0.12(+0.71%)
Dec 01, 2009	16.11	16.46	16.00	16.24	13,836,148	+0.13(+0.80%)
Nov 30, 2009	15.70	16.16	15.64	16.11	17,248,758	+0.83(+5.45%)
Nov 27, 2009	15.46	15.54	15.23	15.27	6,334,339	-0.62(-3.92%)
Nov 25, 2009	15.69	15.94	15.61	15.90	6,872,949	+0.41(+2.64%)
Nov 24, 2009	15.64	15.70	15.42	15.49	9,673,540	-0.22(-1.38%)
Nov 23, 2009	15.71	15.83	15.62	15.70	10,122,548	+0.27(+1.77%)
Nov 20, 2009	15.61	15.78	15.39	15.43	13,584,733	+0.09(+0.59%)
Nov 19, 2009	15.62	15.64	15.13	15.34	12,203,210	-0.38(-2.45%)
Nov 18, 2009	15.78	15.88	15.57	15.73	7,332,507	-0.11(-0.66%)
Nov 17, 2009	15.84	15.88	15.62	15.83	7,131,145	-0.05(-0.29%)
Nov 16, 2009	15.72	16.00	15.70	15.88	8,276,828	+0.26(+1.63%)
Nov 13, 2009	15.55	15.80	15.46	15.62	8,035,258	+0.19(+1.25%)
Nov 12, 2009	15.69	15.70	15.39	15.43	10,761,544	-0.30(-1.89%)
Nov 11, 2009	15.53	15.76	15.48	15.73	10,668,505	+0.33(+2.14%)
Nov 10, 2009	15.22	15.48	15.15	15.40	9,129,626	+0.02(+0.16%)
Nov 09, 2009	15.00	15.39	14.93	15.37	10,721,493	+0.61(+4.12%)
Nov 06, 2009	14.61	14.88	14.48	14.76	8,094,310	+0.01(+0.05%)
Nov 05, 2009	14.68	14.94	14.47	14.76	12,754,666	+0.28(+1.93%)
Nov 04, 2009	14.68	14.92	14.40	14.48	12,541,036	-0.05(-0.34%)
Nov 03, 2009	14.20	14.54	14.02	14.53	14,759,259	+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.