Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.04	17.20	16.72	16.86	6,303,392	-0.12(-0.71%)
Jan 28, 2010	17.17	17.18	16.98	16.98	4,220,610	-0.08(-0.49%)
Jan 27, 2010	16.72	17.09	16.52	17.06	5,743,625	+0.30(+1.82%)
Jan 26, 2010	16.72	17.03	16.56	16.76	4,451,083	-0.03(-0.19%)
Jan 25, 2010	16.97	17.04	16.56	16.79	6,767,122	-0.01(-0.03%)
Jan 22, 2010	17.34	17.56	16.73	16.79	9,122,606	-0.53(-3.04%)
Jan 21, 2010	17.77	18.00	17.29	17.32	8,632,499	-0.44(-2.49%)
Jan 20, 2010	17.95	17.95	17.69	17.76	5,591,471	-0.34(-1.89%)
Jan 19, 2010	17.78	18.13	17.60	18.10	4,785,222	+0.55(+3.15%)
Jan 15, 2010	17.66	17.55	17.55	17.55	4,725,698	-0.20(-1.13%)
Jan 14, 2010	17.63	17.81	17.54	17.75	3,442,653	-0.03(-0.18%)
Jan 13, 2010	17.32	17.83	17.29	17.78	5,946,973	+0.55(+3.17%)
Jan 12, 2010	17.35	17.51	17.10	17.24	5,103,535	-0.25(-1.44%)
Jan 11, 2010	17.66	17.80	17.43	17.49	4,411,951	-0.05(-0.30%)
Jan 08, 2010	17.70	17.81	17.40	17.54	4,421,963	-0.23(-1.27%)
Jan 07, 2010	17.51	17.98	17.45	17.77	6,914,965	+0.17(+0.96%)
Jan 06, 2010	17.50	17.70	17.50	17.60	6,482,627	+0.10(+0.57%)
Jan 05, 2010	17.53	17.61	17.31	17.50	8,641,822	-0.07(-0.39%)
Jan 04, 2010	17.91	18.16	17.48	17.57	6,272,927	-0.20(-1.12%)
Dec 31, 2009	18.49	17.77	17.77	17.77	6,771,422	-0.63(-3.40%)
Dec 30, 2009	18.41	18.44	18.13	18.39	4,290,398	-0.01(-0.06%)
Dec 29, 2009	18.97	19.04	18.38	18.40	5,618,284	-0.53(-2.81%)
Dec 28, 2009	18.60	19.14	18.53	18.94	8,173,061	+0.37(+2.01%)
Dec 24, 2009	18.49	18.67	18.38	18.56	3,337,486	+0.19(+1.06%)
Dec 23, 2009	17.95	18.50	17.95	18.37	7,114,640	+0.38(+2.14%)
Dec 22, 2009	17.69	17.98	17.56	17.98	4,761,101	+0.33(+1.85%)
Dec 21, 2009	17.17	17.66	17.17	17.66	4,842,379	+0.50(+2.94%)
Dec 18, 2009	16.83	17.20	16.67	17.15	12,047,135	+0.40(+2.39%)
Dec 17, 2009	16.86	16.90	16.65	16.75	7,796,394	-0.18(-1.06%)
Dec 16, 2009	16.92	16.98	16.82	16.93	6,456,416	+0.11(+0.65%)
Dec 15, 2009	16.89	16.98	16.78	16.82	5,569,077	-0.20(-1.19%)
Dec 14, 2009	16.72	17.08	16.70	17.03	5,642,317	+0.31(+1.84%)
Dec 11, 2009	16.48	16.74	16.34	16.72	5,009,559	+0.32(+1.94%)
Dec 10, 2009	16.61	16.64	16.32	16.40	4,185,362	-0.11(-0.66%)
Dec 09, 2009	16.61	16.79	16.44	16.51	5,882,404	-0.05(-0.31%)
Dec 08, 2009	16.54	16.80	16.35	16.56	5,442,104	-0.17(-1.00%)
Dec 07, 2009	17.11	17.23	16.63	16.73	6,598,836	-0.47(-2.72%)
Dec 04, 2009	17.12	17.45	16.90	17.20	9,362,567	+0.43(+2.55%)
Dec 03, 2009	17.22	17.34	16.70	16.77	7,029,383	-0.34(-1.98%)
Dec 02, 2009	17.03	17.25	16.90	17.11	5,822,112	+0.20(+1.20%)
Dec 01, 2009	16.89	17.05	16.67	16.91	4,984,032	+0.14(+0.84%)
Nov 30, 2009	16.06	16.80	15.98	16.77	8,265,293	+0.68(+4.21%)
Nov 27, 2009	16.25	16.43	15.96	16.09	3,403,266	-0.41(-2.46%)
Nov 25, 2009	16.53	16.71	16.43	16.50	5,526,235	+0.10(+0.64%)
Nov 24, 2009	16.60	16.76	16.35	16.39	6,919,168	-0.34(-2.02%)
Nov 23, 2009	16.88	17.04	16.57	16.73	5,937,775	+0.10(+0.59%)
Nov 20, 2009	16.64	16.71	16.48	16.63	4,739,970	-0.09(-0.53%)
Nov 19, 2009	16.93	16.96	16.51	16.72	7,667,411	-0.36(-2.10%)
Nov 18, 2009	16.55	17.13	16.52	17.08	5,767,848	+0.52(+3.14%)
Nov 17, 2009	16.74	16.94	16.55	16.56	6,976,646	-0.26(-1.52%)
Nov 16, 2009	16.52	17.02	16.52	16.81	6,132,782	+0.37(+2.25%)
Nov 13, 2009	16.38	16.56	16.22	16.44	4,750,463	+0.25(+1.54%)
Nov 12, 2009	16.27	16.48	16.19	16.19	5,813,466	-0.16(-0.99%)
Nov 11, 2009	16.04	16.46	16.04	16.35	6,097,874	+0.43(+2.71%)
Nov 10, 2009	15.67	16.09	15.45	15.92	8,474,628	+0.27(+1.73%)
Nov 09, 2009	15.12	15.66	15.12	15.65	11,858,076	+0.63(+4.23%)
Nov 06, 2009	15.01	15.15	14.82	15.02	6,098,018	+0.00(+0.00%)
Nov 05, 2009	14.96	15.30	14.90	15.02	6,480,883	+0.16(+1.05%)
Nov 04, 2009	15.34	15.41	14.82	14.86	8,631,332	-0.34(-2.23%)
Nov 03, 2009	14.83	15.26	14.71	15.20	8,614,937	+0.17(+1.11%)

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.