Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.56	15.69	15.21	15.24	108,285,416	-0.03(-0.22%)
Jan 28, 2010	15.72	15.75	15.16	15.27	93,810,000	-0.43(-2.72%)
Jan 27, 2010	15.52	15.77	15.43	15.70	76,390,504	+0.17(+1.09%)
Jan 26, 2010	15.46	15.73	15.35	15.53	81,566,272	-0.06(-0.39%)
Jan 25, 2010	15.66	15.72	15.42	15.59	75,632,288	+0.01(+0.09%)
Jan 22, 2010	16.17	16.23	15.51	15.58	103,861,184	-0.68(-4.21%)
Jan 21, 2010	16.62	16.72	16.18	16.26	80,632,800	-0.29(-1.76%)
Jan 20, 2010	16.70	16.77	16.36	16.55	62,121,196	-0.30(-1.77%)
Jan 19, 2010	16.64	16.87	16.61	16.85	55,361,208	+0.31(+1.84%)
Jan 15, 2010	16.95	16.55	16.55	16.55	76,162,256	-0.37(-2.20%)
Jan 14, 2010	16.67	17.01	16.63	16.92	77,126,592	+0.21(+1.26%)
Jan 13, 2010	16.47	16.75	16.41	16.71	64,320,240	+0.30(+1.82%)
Jan 12, 2010	16.57	16.61	16.33	16.41	52,739,636	-0.26(-1.59%)
Jan 11, 2010	16.71	16.88	16.55	16.68	52,825,972	-0.05(-0.28%)
Jan 08, 2010	16.53	16.75	16.44	16.72	57,681,708	+0.09(+0.53%)
Jan 07, 2010	16.48	16.66	16.39	16.63	46,496,996	+0.07(+0.45%)
Jan 06, 2010	16.64	16.78	16.51	16.56	52,667,708	-0.11(-0.65%)
Jan 05, 2010	16.68	16.77	16.53	16.67	66,542,172	-0.07(-0.45%)
Jan 04, 2010	16.35	16.84	16.28	16.74	88,263,400	+0.51(+3.13%)
Dec 31, 2009	16.34	16.23	16.23	16.23	37,172,824	-0.16(-0.99%)
Dec 30, 2009	16.28	16.41	16.28	16.40	25,368,034	+0.05(+0.33%)
Dec 29, 2009	16.30	16.39	16.28	16.34	32,290,496	+0.01(+0.08%)
Dec 28, 2009	16.20	16.34	16.15	16.33	29,774,642	+0.08(+0.50%)
Dec 24, 2009	16.14	16.27	16.13	16.25	14,599,712	+0.12(+0.76%)
Dec 23, 2009	16.13	16.23	16.07	16.13	35,180,112	+0.02(+0.13%)
Dec 22, 2009	16.02	16.19	15.98	16.11	40,021,468	+0.07(+0.46%)
Dec 21, 2009	15.95	16.15	15.92	16.03	52,480,176	+0.21(+1.33%)
Dec 18, 2009	15.69	15.85	15.61	15.82	99,137,008	+0.10(+0.65%)
Dec 17, 2009	15.91	15.92	15.69	15.72	49,288,212	-0.18(-1.15%)
Dec 16, 2009	15.98	16.07	15.83	15.90	61,668,224	-0.02(-0.13%)
Dec 15, 2009	16.15	16.21	15.92	15.92	77,247,544	-0.24(-1.51%)
Dec 14, 2009	16.32	16.38	16.17	16.17	52,260,908	+0.05(+0.30%)
Dec 11, 2009	16.30	16.32	16.05	16.12	40,905,088	-0.12(-0.72%)
Dec 10, 2009	16.28	16.41	16.15	16.23	49,701,748	+0.05(+0.34%)
Dec 09, 2009	16.13	16.20	15.90	16.18	56,699,364	+0.03(+0.21%)
Dec 08, 2009	16.29	16.42	16.11	16.15	65,072,936	-0.27(-1.65%)
Dec 07, 2009	16.35	16.55	16.34	16.42	48,802,884	+0.03(+0.21%)
Dec 04, 2009	16.33	16.56	16.21	16.38	73,049,616	+0.22(+1.38%)
Dec 03, 2009	16.26	16.40	16.16	16.16	52,326,932	-0.03(-0.17%)
Dec 02, 2009	16.17	16.34	16.10	16.19	45,690,444	-0.03(-0.21%)
Dec 01, 2009	15.89	16.28	15.86	16.22	58,906,932	+0.35(+2.22%)
Nov 30, 2009	15.81	15.96	15.73	15.87	50,652,464	+0.01(+0.09%)
Nov 27, 2009	15.66	15.95	15.61	15.85	32,108,562	-0.24(-1.52%)
Nov 25, 2009	16.11	16.19	16.04	16.10	39,939,440	+0.00(+0.00%)
Nov 24, 2009	16.16	16.21	15.98	16.10	44,220,552	-0.11(-0.67%)
Nov 23, 2009	16.07	16.21	16.04	16.21	43,207,604	+0.30(+1.88%)
Nov 20, 2009	15.94	15.98	15.80	15.91	53,562,796	-0.15(-0.93%)
Nov 19, 2009	16.19	16.19	15.88	16.06	56,183,464	-0.22(-1.33%)
Nov 18, 2009	16.28	16.30	16.13	16.28	40,161,468	-0.06(-0.37%)
Nov 17, 2009	16.22	16.35	16.15	16.34	54,867,640	+0.15(+0.92%)
Nov 16, 2009	16.12	16.34	16.03	16.19	70,043,680	+0.11(+0.67%)
Nov 13, 2009	16.01	16.14	15.90	16.08	52,797,912	+0.21(+1.32%)
Nov 12, 2009	16.10	16.17	15.71	15.87	93,993,112	-0.35(-2.17%)
Nov 11, 2009	16.09	16.28	16.08	16.22	57,845,100	+0.18(+1.14%)
Nov 10, 2009	16.07	16.19	15.97	16.04	63,512,540	-0.23(-1.42%)
Nov 09, 2009	16.23	16.28	16.09	16.27	69,148,192	+0.12(+0.71%)
Nov 06, 2009	16.08	16.28	16.04	16.15	54,000,352	-0.07(-0.46%)
Nov 05, 2009	16.31	16.32	16.02	16.23	129,364,520	+0.43(+2.75%)
Nov 04, 2009	15.81	15.89	15.60	15.79	96,435,688	+0.26(+1.66%)
Nov 03, 2009	15.47	15.62	15.29	15.54	68,375,056	-0.06(-0.39%)

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.