Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.08	18.14	17.63	17.63	7,548,531	-0.37(-2.03%)
Jan 28, 2010	18.41	18.47	17.78	18.00	9,823,831	-0.23(-1.29%)
Jan 27, 2010	17.66	18.24	17.55	18.23	13,658,698	+0.56(+3.15%)
Jan 26, 2010	17.67	18.08	17.48	17.67	5,844,432	-0.02(-0.12%)
Jan 25, 2010	17.93	18.01	17.39	17.69	7,620,976	-0.14(-0.78%)
Jan 22, 2010	18.24	18.37	17.70	17.83	13,234,605	-0.42(-2.33%)
Jan 21, 2010	17.83	18.38	17.60	18.26	24,120,366	+0.55(+3.10%)
Jan 20, 2010	17.56	17.83	17.07	17.71	12,283,853	-0.03(-0.17%)
Jan 19, 2010	17.34	17.77	17.32	17.74	5,408,434	+0.40(+2.28%)
Jan 15, 2010	17.54	17.34	17.34	17.34	5,355,120	-0.21(-1.21%)
Jan 14, 2010	17.01	17.65	17.01	17.56	6,735,040	+0.52(+3.05%)
Jan 13, 2010	16.93	17.19	16.69	17.04	5,507,046	+0.15(+0.91%)
Jan 12, 2010	16.95	17.07	16.78	16.88	5,079,691	-0.12(-0.69%)
Jan 11, 2010	17.28	17.28	16.93	17.00	4,463,839	-0.26(-1.53%)
Jan 08, 2010	16.90	17.26	16.77	17.26	6,855,172	+0.31(+1.86%)
Jan 07, 2010	16.33	16.96	16.27	16.95	7,115,664	+0.58(+3.53%)
Jan 06, 2010	16.24	16.41	16.19	16.37	6,020,241	+0.12(+0.77%)
Jan 05, 2010	16.62	16.62	16.12	16.24	9,972,336	-0.38(-2.29%)
Jan 04, 2010	16.43	16.65	16.43	16.63	2,029,888	+0.33(+2.02%)
Dec 31, 2009	16.49	16.30	16.30	16.30	4,024,293	-0.12(-0.71%)
Dec 30, 2009	16.49	16.66	16.35	16.41	3,706,666	-0.19(-1.15%)
Dec 29, 2009	16.54	16.66	16.50	16.60	1,458,486	+0.08(+0.49%)
Dec 28, 2009	16.64	16.64	16.48	16.52	2,652,893	-0.07(-0.40%)
Dec 24, 2009	16.38	16.59	16.38	16.59	1,972,219	+0.22(+1.34%)
Dec 23, 2009	16.35	16.54	16.35	16.37	6,506,963	-0.02(-0.13%)
Dec 22, 2009	16.19	16.42	16.13	16.39	3,545,798	+0.37(+2.29%)
Dec 21, 2009	16.05	16.22	15.94	16.02	2,850,877	+0.01(+0.05%)
Dec 18, 2009	15.56	16.02	15.51	16.02	3,463,825	+0.54(+3.47%)
Dec 17, 2009	15.43	15.64	15.43	15.48	3,603,172	-0.10(-0.66%)
Dec 16, 2009	15.63	15.78	15.50	15.58	2,690,554	-0.01(-0.05%)
Dec 15, 2009	15.61	15.76	15.55	15.59	5,057,902	+0.03(+0.20%)
Dec 14, 2009	15.56	15.76	15.55	15.56	3,445,898	+0.06(+0.41%)
Dec 11, 2009	15.41	15.50	15.33	15.50	2,252,738	+0.04(+0.28%)
Dec 10, 2009	15.41	15.51	15.28	15.45	4,720,202	+0.04(+0.28%)
Dec 09, 2009	15.63	15.63	15.28	15.41	3,337,077	-0.11(-0.71%)
Dec 08, 2009	15.37	15.63	15.33	15.52	4,645,282	-0.01(-0.05%)
Dec 07, 2009	15.72	15.75	15.44	15.52	4,055,078	-0.11(-0.70%)
Dec 04, 2009	15.65	15.71	15.28	15.63	5,273,926	+0.45(+2.94%)
Dec 03, 2009	15.70	15.88	15.19	15.19	5,334,133	-0.39(-2.49%)
Dec 02, 2009	15.49	15.72	15.37	15.58	3,419,223	+0.23(+1.48%)
Dec 01, 2009	15.43	15.53	15.28	15.35	3,561,896	-0.02(-0.14%)
Nov 30, 2009	15.06	15.37	14.93	15.37	3,856,045	+0.34(+2.24%)
Nov 27, 2009	14.90	15.33	14.71	15.03	2,966,600	-0.30(-1.95%)
Nov 25, 2009	15.48	15.55	15.33	15.33	2,573,314	-0.12(-0.76%)
Nov 24, 2009	15.39	15.52	15.19	15.45	3,731,232	-0.06(-0.38%)
Nov 23, 2009	15.34	15.64	15.34	15.51	5,118,756	+0.27(+1.77%)
Nov 20, 2009	15.03	15.31	15.03	15.24	3,659,935	+0.08(+0.53%)
Nov 19, 2009	15.30	15.37	15.04	15.16	4,840,556	-0.30(-1.94%)
Nov 18, 2009	15.47	15.53	15.29	15.46	6,282,011	+0.01(+0.09%)
Nov 17, 2009	15.01	15.49	15.01	15.44	6,494,677	+0.28(+1.83%)
Nov 16, 2009	14.79	15.40	14.79	15.17	8,117,448	+0.47(+3.18%)
Nov 13, 2009	14.66	14.76	14.47	14.70	3,295,130	+0.09(+0.60%)
Nov 12, 2009	15.08	15.10	14.55	14.61	7,772,090	-0.37(-2.44%)
Nov 11, 2009	14.86	15.22	14.83	14.98	5,808,895	+0.29(+1.94%)
Nov 10, 2009	14.93	14.93	14.53	14.69	5,404,174	-0.20(-1.33%)
Nov 09, 2009	14.69	14.95	14.68	14.89	3,037,633	+0.32(+2.21%)
Nov 06, 2009	14.41	14.65	14.27	14.57	4,771,461	+0.01(+0.10%)
Nov 05, 2009	14.36	14.59	14.22	14.55	6,437,170	+0.24(+1.69%)
Nov 04, 2009	14.79	14.82	14.29	14.31	6,204,431	-0.34(-2.34%)
Nov 03, 2009	14.49	14.72	14.30	14.65	6,888,842	-0.04(-0.25%)

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.