Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.12	16.32	15.92	15.93	13,552,513	+0.15(+0.95%)
Jan 28, 2010	15.80	15.96	15.53	15.78	11,597,758	+0.11(+0.70%)
Jan 27, 2010	15.74	15.95	15.46	15.67	9,142,076	-0.15(-0.95%)
Jan 26, 2010	15.54	16.07	15.39	15.82	12,576,863	+0.29(+1.87%)
Jan 25, 2010	15.77	15.87	15.48	15.53	8,914,086	-0.04(-0.26%)
Jan 22, 2010	15.80	16.11	15.46	15.57	14,624,874	-0.17(-1.08%)
Jan 21, 2010	16.48	16.74	15.71	15.74	15,396,318	-0.70(-4.26%)
Jan 20, 2010	16.58	16.65	16.31	16.44	8,339,953	-0.25(-1.50%)
Jan 19, 2010	16.52	16.75	16.52	16.69	6,200,085	+0.14(+0.85%)
Jan 15, 2010	16.51	16.55	16.55	16.55	7,861,400	+0.04(+0.24%)
Jan 14, 2010	16.34	16.56	16.17	16.51	7,264,646	+0.07(+0.43%)
Jan 13, 2010	16.45	16.76	16.39	16.44	11,278,228	+0.07(+0.43%)
Jan 12, 2010	16.41	16.63	16.20	16.37	9,274,424	-0.25(-1.50%)
Jan 11, 2010	17.11	17.11	16.38	16.62	13,099,596	-0.30(-1.77%)
Jan 08, 2010	17.14	17.20	16.85	16.92	13,218,029	-0.57(-3.26%)
Jan 07, 2010	17.54	17.66	16.96	17.49	19,939,504	+0.39(+2.28%)
Jan 06, 2010	16.95	17.29	16.87	17.10	13,240,630	+0.24(+1.42%)
Jan 05, 2010	17.02	17.21	16.79	16.86	9,931,279	-0.20(-1.17%)
Jan 04, 2010	16.90	17.35	16.80	17.06	8,823,080	+0.30(+1.79%)
Dec 31, 2009	17.21	16.76	16.76	16.76	5,131,700	-0.46(-2.67%)
Dec 30, 2009	17.50	17.64	17.16	17.22	6,166,499	-0.43(-2.44%)
Dec 29, 2009	17.83	17.90	17.36	17.65	6,159,471	-0.11(-0.62%)
Dec 28, 2009	17.63	18.07	17.62	17.76	8,579,207	+0.19(+1.08%)
Dec 24, 2009	17.73	17.88	17.54	17.57	2,312,374	-0.16(-0.90%)
Dec 23, 2009	17.41	17.78	17.25	17.73	7,129,455	+0.29(+1.66%)
Dec 22, 2009	17.70	17.70	17.28	17.44	7,693,044	+0.14(+0.81%)
Dec 21, 2009	16.95	17.63	16.67	17.30	12,444,722	+0.34(+2.00%)
Dec 18, 2009	17.05	17.19	16.65	16.96	13,538,436	-0.04(-0.24%)
Dec 17, 2009	17.01	17.50	16.86	17.00	13,044,122	-0.26(-1.51%)
Dec 16, 2009	16.99	17.49	16.99	17.26	10,923,125	+0.33(+1.95%)
Dec 15, 2009	17.22	17.39	16.85	16.93	9,444,230	-0.55(-3.15%)
Dec 14, 2009	17.47	17.50	17.30	17.48	11,176,195	+0.46(+2.70%)
Dec 11, 2009	16.40	17.11	16.26	17.02	16,390,610	+0.95(+5.91%)
Dec 10, 2009	16.36	16.70	16.00	16.07	13,260,131	-0.20(-1.23%)
Dec 09, 2009	16.55	16.55	16.00	16.27	11,476,147	-0.12(-0.73%)
Dec 08, 2009	16.33	16.55	16.03	16.39	11,138,488	+0.01(+0.06%)
Dec 07, 2009	16.08	16.45	15.99	16.38	12,221,350	+0.40(+2.50%)
Dec 04, 2009	16.06	16.57	15.62	15.98	16,806,092	+0.17(+1.08%)
Dec 03, 2009	15.88	16.03	15.48	15.81	23,911,708	-0.49(-3.01%)
Dec 02, 2009	16.08	16.33	16.05	16.30	13,837,468	+0.29(+1.81%)
Dec 01, 2009	16.43	16.60	15.96	16.01	17,724,412	-0.30(-1.84%)
Nov 30, 2009	17.10	17.10	15.88	16.31	25,789,848	-0.66(-3.89%)
Nov 27, 2009	17.05	17.32	16.78	16.97	8,015,100	-0.59(-3.36%)
Nov 25, 2009	17.24	17.60	17.11	17.56	7,326,847	+0.54(+3.17%)
Nov 24, 2009	16.79	17.18	16.73	17.02	11,329,423	+0.28(+1.67%)
Nov 23, 2009	17.39	17.52	16.65	16.74	13,665,994	-0.37(-2.16%)
Nov 20, 2009	17.20	17.53	16.66	17.11	10,466,928	-0.27(-1.55%)
Nov 19, 2009	17.54	17.70	17.18	17.38	7,857,334	-0.29(-1.64%)
Nov 18, 2009	17.81	18.01	17.61	17.67	11,020,026	+0.03(+0.17%)
Nov 17, 2009	17.95	18.38	17.43	17.64	15,046,954	-0.53(-2.92%)
Nov 16, 2009	18.24	18.50	18.04	18.17	11,243,479	+0.16(+0.89%)
Nov 13, 2009	17.75	18.14	17.55	18.01	12,739,106	+0.51(+2.91%)
Nov 12, 2009	18.04	18.35	17.45	17.50	18,884,704	-0.36(-2.02%)
Nov 11, 2009	18.41	18.66	17.62	17.86	55,169,484	-1.57(-8.08%)
Nov 10, 2009	19.74	19.77	19.06	19.43	13,070,944	-0.05(-0.26%)
Nov 09, 2009	19.66	19.66	19.28	19.48	9,728,374	+0.30(+1.56%)
Nov 06, 2009	18.47	19.23	18.28	19.18	17,684,654	+1.38(+7.78%)
Nov 05, 2009	17.49	18.08	16.85	17.80	16,606,832	+0.19(+1.05%)
Nov 04, 2009	17.91	18.07	17.57	17.61	14,127,517	-0.16(-0.90%)
Nov 03, 2009	17.43	18.13	17.10	17.77	15,149,715	+0.07(+0.40%)

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.