Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.03	17.08	16.59	16.62	28,576,510	-0.25(-1.50%)
Jan 28, 2010	17.06	17.09	16.72	16.87	19,881,692	-0.11(-0.63%)
Jan 27, 2010	16.89	17.27	16.83	16.98	18,416,124	+0.12(+0.73%)
Jan 26, 2010	16.89	17.19	16.84	16.86	17,926,920	-0.12(-0.72%)
Jan 25, 2010	17.24	17.27	16.87	16.98	17,282,882	-0.15(-0.85%)
Jan 22, 2010	17.48	17.95	17.09	17.13	15,942,138	-0.45(-2.53%)
Jan 21, 2010	17.49	17.69	17.31	17.57	17,769,542	+0.07(+0.39%)
Jan 20, 2010	17.61	17.90	17.43	17.50	19,829,634	-0.24(-1.34%)
Jan 19, 2010	17.71	17.85	17.65	17.74	12,532,478	-0.02(-0.09%)
Jan 15, 2010	17.70	17.75	17.75	17.75	16,756,727	+0.02(+0.13%)
Jan 14, 2010	17.88	17.91	17.72	17.73	13,919,967	-0.02(-0.13%)
Jan 13, 2010	17.94	17.97	17.67	17.75	13,750,675	-0.08(-0.47%)
Jan 12, 2010	17.75	17.94	17.59	17.84	13,402,815	-0.05(-0.26%)
Jan 11, 2010	18.05	18.05	17.74	17.88	10,430,408	-0.15(-0.85%)
Jan 08, 2010	17.98	18.08	17.78	18.04	11,338,134	-0.04(-0.21%)
Jan 07, 2010	17.77	18.21	17.64	18.08	21,673,902	+0.50(+2.87%)
Jan 06, 2010	17.46	17.72	17.39	17.57	16,280,300	+0.05(+0.26%)
Jan 05, 2010	17.68	17.69	17.39	17.52	18,870,062	-0.18(-1.04%)
Jan 04, 2010	17.98	18.04	17.69	17.71	12,577,072	-0.18(-0.98%)
Dec 31, 2009	17.98	17.88	17.88	17.88	6,712,904	-0.11(-0.59%)
Dec 30, 2009	17.95	18.11	17.88	17.99	6,062,176	-0.06(-0.34%)
Dec 29, 2009	18.13	18.15	17.98	18.05	5,889,352	-0.03(-0.17%)
Dec 28, 2009	18.12	18.24	17.96	18.08	7,444,562	+0.00(+0.00%)
Dec 24, 2009	17.98	18.11	17.95	18.08	4,366,324	+0.07(+0.38%)
Dec 23, 2009	18.26	18.31	17.82	18.01	18,811,692	-0.23(-1.26%)
Dec 22, 2009	18.27	18.73	18.21	18.24	22,758,860	+0.02(+0.13%)
Dec 21, 2009	18.11	18.35	18.10	18.22	9,884,824	+0.16(+0.89%)
Dec 18, 2009	18.21	18.21	17.95	18.06	23,793,978	-0.05(-0.30%)
Dec 17, 2009	17.98	18.33	17.98	18.11	17,848,310	-0.21(-1.17%)
Dec 16, 2009	18.39	18.52	18.10	18.33	19,919,592	-0.02(-0.12%)
Dec 15, 2009	18.31	18.41	18.24	18.35	17,285,586	-0.13(-0.70%)
Dec 14, 2009	18.41	18.54	18.40	18.48	24,348,564	+0.22(+1.21%)
Dec 11, 2009	17.79	18.27	17.70	18.26	24,950,288	+0.60(+3.42%)
Dec 10, 2009	17.43	17.79	17.43	17.66	15,229,212	+0.21(+1.23%)
Dec 09, 2009	17.52	17.52	17.23	17.44	14,965,067	+0.08(+0.44%)
Dec 08, 2009	17.27	17.43	17.06	17.36	15,840,415	-0.05(-0.31%)
Dec 07, 2009	17.46	17.59	17.31	17.42	12,166,664	-0.08(-0.44%)
Dec 04, 2009	17.40	17.70	17.29	17.49	17,315,486	+0.31(+1.78%)
Dec 03, 2009	17.36	17.38	17.10	17.19	15,371,420	-0.13(-0.75%)
Dec 02, 2009	17.17	17.43	17.17	17.32	14,555,977	+0.05(+0.31%)
Dec 01, 2009	16.89	17.35	16.84	17.27	22,546,544	+0.59(+3.53%)
Nov 30, 2009	16.78	16.93	16.48	16.68	13,959,878	-0.11(-0.68%)
Nov 27, 2009	16.49	16.97	16.40	16.79	7,594,422	-0.15(-0.86%)
Nov 25, 2009	16.85	17.01	16.75	16.94	10,071,571	+0.11(+0.64%)
Nov 24, 2009	16.78	16.90	16.70	16.83	17,530,806	+0.10(+0.59%)
Nov 23, 2009	16.42	16.84	16.42	16.73	21,225,570	+0.41(+2.48%)
Nov 20, 2009	16.36	16.52	16.17	16.32	16,471,944	-0.11(-0.65%)
Nov 19, 2009	16.43	16.52	16.18	16.43	17,263,898	-0.08(-0.46%)
Nov 18, 2009	16.32	16.61	16.25	16.51	17,639,868	+0.08(+0.51%)
Nov 17, 2009	16.52	16.58	15.98	16.42	20,591,514	-0.20(-1.20%)
Nov 16, 2009	16.73	17.00	16.51	16.62	33,751,664	-0.08(-0.50%)
Nov 13, 2009	16.55	16.77	16.36	16.71	23,010,548	+0.29(+1.77%)
Nov 12, 2009	16.25	16.58	16.25	16.42	22,682,250	+0.13(+0.80%)
Nov 11, 2009	16.20	16.41	16.06	16.29	24,876,622	+0.22(+1.38%)
Nov 10, 2009	16.21	16.43	16.01	16.06	20,198,588	-0.18(-1.13%)
Nov 09, 2009	16.08	16.29	15.97	16.25	19,097,108	+0.24(+1.48%)
Nov 06, 2009	15.46	16.10	15.46	16.01	35,540,164	+0.76(+5.01%)
Nov 05, 2009	15.02	15.44	15.00	15.25	16,123,100	+0.33(+2.20%)
Nov 04, 2009	14.93	15.22	14.79	14.92	18,338,036	+0.05(+0.31%)
Nov 03, 2009	14.93	15.14	14.64	14.87	23,280,020	-0.10(-0.66%)

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.