Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.23	18.29	17.78	17.78	7,485,856	-0.37(-2.04%)
Jan 28, 2010	18.56	18.63	17.93	18.15	9,742,265	-0.24(-1.29%)
Jan 27, 2010	17.81	18.39	17.70	18.38	13,545,292	+0.56(+3.15%)
Jan 26, 2010	17.81	18.23	17.63	17.82	5,795,906	-0.02(-0.12%)
Jan 25, 2010	18.08	18.16	17.53	17.84	7,557,700	-0.14(-0.78%)
Jan 22, 2010	18.39	18.52	17.85	17.98	13,124,720	-0.43(-2.33%)
Jan 21, 2010	17.98	18.53	17.75	18.41	23,920,096	+0.55(+3.10%)
Jan 20, 2010	17.70	17.98	17.21	17.86	12,181,862	-0.03(-0.17%)
Jan 19, 2010	17.49	17.92	17.47	17.89	5,363,528	+0.40(+2.28%)
Jan 15, 2010	17.69	17.49	17.49	17.49	5,310,657	-0.21(-1.21%)
Jan 14, 2010	17.15	17.80	17.15	17.70	6,679,120	+0.52(+3.05%)
Jan 13, 2010	17.07	17.33	16.83	17.18	5,461,322	+0.16(+0.91%)
Jan 12, 2010	17.09	17.21	16.92	17.02	5,037,515	-0.12(-0.69%)
Jan 11, 2010	17.43	17.43	17.07	17.14	4,426,776	-0.27(-1.53%)
Jan 08, 2010	17.05	17.41	16.91	17.41	6,798,255	+0.32(+1.86%)
Jan 07, 2010	16.46	17.10	16.40	17.09	7,056,584	+0.58(+3.54%)
Jan 06, 2010	16.37	16.55	16.33	16.51	5,970,256	+0.13(+0.77%)
Jan 05, 2010	16.76	16.76	16.26	16.38	9,889,537	-0.38(-2.29%)
Jan 04, 2010	16.57	16.79	16.57	16.76	2,013,034	+0.33(+2.02%)
Dec 31, 2009	16.63	16.43	16.43	16.43	3,990,880	-0.12(-0.71%)
Dec 30, 2009	16.63	16.80	16.49	16.55	3,675,890	-0.19(-1.15%)
Dec 29, 2009	16.68	16.80	16.64	16.74	1,446,376	+0.08(+0.49%)
Dec 28, 2009	16.78	16.78	16.62	16.66	2,630,866	-0.07(-0.40%)
Dec 24, 2009	16.52	16.73	16.52	16.73	1,955,844	+0.22(+1.34%)
Dec 23, 2009	16.49	16.68	16.49	16.51	6,452,937	-0.02(-0.13%)
Dec 22, 2009	16.33	16.55	16.27	16.53	3,516,357	+0.37(+2.29%)
Dec 21, 2009	16.18	16.35	16.07	16.16	2,827,207	+0.01(+0.05%)
Dec 18, 2009	15.69	16.15	15.64	16.15	3,435,065	+0.51(+3.26%)
Dec 17, 2009	15.59	15.80	15.59	15.64	3,566,000	-0.10(-0.66%)
Dec 16, 2009	15.79	15.94	15.66	15.75	2,662,797	-0.01(-0.05%)
Dec 15, 2009	15.77	15.92	15.72	15.75	5,005,723	+0.03(+0.20%)
Dec 14, 2009	15.72	15.92	15.71	15.72	3,410,349	+0.06(+0.41%)
Dec 11, 2009	15.57	15.66	15.49	15.66	2,229,498	+0.04(+0.28%)
Dec 10, 2009	15.58	15.67	15.44	15.61	4,671,507	+0.04(+0.28%)
Dec 09, 2009	15.79	15.79	15.44	15.57	3,302,650	-0.11(-0.71%)
Dec 08, 2009	15.53	15.80	15.49	15.68	4,597,360	-0.01(-0.05%)
Dec 07, 2009	15.89	15.92	15.60	15.69	4,013,245	-0.11(-0.70%)
Dec 04, 2009	15.81	15.88	15.44	15.80	5,219,519	+0.45(+2.94%)
Dec 03, 2009	15.86	16.05	15.35	15.35	5,279,104	-0.39(-2.49%)
Dec 02, 2009	15.65	15.89	15.53	15.74	3,383,949	+0.23(+1.48%)
Dec 01, 2009	15.59	15.69	15.44	15.51	3,525,150	-0.02(-0.14%)
Nov 30, 2009	15.21	15.53	15.08	15.53	3,816,265	+0.34(+2.24%)
Nov 27, 2009	15.05	15.49	14.86	15.19	2,935,995	-0.30(-1.95%)
Nov 25, 2009	15.64	15.72	15.49	15.49	2,546,767	-0.12(-0.76%)
Nov 24, 2009	15.55	15.68	15.35	15.61	3,692,739	-0.06(-0.38%)
Nov 23, 2009	15.50	15.80	15.50	15.67	5,065,949	+0.27(+1.77%)
Nov 20, 2009	15.18	15.47	15.18	15.40	3,622,178	+0.08(+0.53%)
Nov 19, 2009	15.46	15.53	15.20	15.32	4,790,619	-0.30(-1.94%)
Nov 18, 2009	15.63	15.69	15.45	15.62	6,217,203	+0.01(+0.09%)
Nov 17, 2009	15.16	15.65	15.16	15.61	6,427,676	+0.28(+1.83%)
Nov 16, 2009	14.94	15.56	14.94	15.32	8,033,705	+0.47(+3.18%)
Nov 13, 2009	14.81	14.92	14.62	14.85	3,261,137	+0.09(+0.60%)
Nov 12, 2009	15.24	15.26	14.70	14.76	7,691,910	-0.37(-2.44%)
Nov 11, 2009	15.01	15.38	14.98	15.13	5,748,969	+0.29(+1.94%)
Nov 10, 2009	15.09	15.09	14.68	14.84	5,348,423	-0.20(-1.33%)
Nov 09, 2009	14.84	15.11	14.84	15.04	3,006,295	+0.32(+2.21%)
Nov 06, 2009	14.56	14.80	14.42	14.72	4,722,237	+0.01(+0.10%)
Nov 05, 2009	14.51	14.74	14.36	14.70	6,370,762	+0.24(+1.69%)
Nov 04, 2009	14.94	14.98	14.44	14.46	6,140,424	-0.35(-2.34%)
Nov 03, 2009	14.65	14.87	14.45	14.81	6,817,774	-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.