Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.21	17.38	16.88	17.03	6,240,420	-0.12(-0.71%)
Jan 28, 2010	17.34	17.36	17.15	17.15	4,178,444	-0.09(-0.49%)
Jan 27, 2010	16.88	17.26	16.68	17.23	5,686,244	+0.31(+1.82%)
Jan 26, 2010	16.89	17.20	16.73	16.93	4,406,615	-0.03(-0.19%)
Jan 25, 2010	17.14	17.21	16.72	16.96	6,699,516	-0.01(-0.03%)
Jan 22, 2010	17.51	17.74	16.90	16.96	9,031,468	-0.53(-3.04%)
Jan 21, 2010	17.95	18.19	17.47	17.50	8,546,258	-0.45(-2.49%)
Jan 20, 2010	18.13	18.13	17.87	17.94	5,535,610	-0.35(-1.89%)
Jan 19, 2010	17.96	18.31	17.78	18.29	4,737,416	+0.56(+3.15%)
Jan 15, 2010	17.84	17.73	17.73	17.73	4,678,487	-0.20(-1.13%)
Jan 14, 2010	17.81	17.99	17.72	17.93	3,408,260	-0.03(-0.18%)
Jan 13, 2010	17.50	18.01	17.47	17.96	5,887,560	+0.55(+3.17%)
Jan 12, 2010	17.52	17.69	17.28	17.41	5,052,550	-0.26(-1.44%)
Jan 11, 2010	17.84	17.98	17.61	17.67	4,367,875	-0.05(-0.30%)
Jan 08, 2010	17.88	17.99	17.58	17.72	4,377,787	-0.23(-1.27%)
Jan 07, 2010	17.69	18.16	17.63	17.95	6,845,882	+0.17(+0.96%)
Jan 06, 2010	17.68	17.88	17.68	17.78	6,417,864	+0.10(+0.57%)
Jan 05, 2010	17.70	17.79	17.48	17.68	8,555,488	-0.07(-0.39%)
Jan 04, 2010	18.10	18.35	17.65	17.74	6,210,259	-0.20(-1.12%)
Dec 31, 2009	18.67	17.95	17.95	17.95	6,703,774	-0.63(-3.40%)
Dec 30, 2009	18.59	18.63	18.31	18.58	4,247,536	-0.01(-0.06%)
Dec 29, 2009	19.16	19.23	18.56	18.59	5,562,156	-0.54(-2.81%)
Dec 28, 2009	18.79	19.33	18.72	19.13	8,091,409	+0.38(+2.01%)
Dec 24, 2009	18.68	18.86	18.56	18.75	3,304,144	+0.20(+1.06%)
Dec 23, 2009	18.13	18.69	18.13	18.55	7,043,562	+0.39(+2.13%)
Dec 22, 2009	17.87	18.16	17.73	18.16	4,713,536	+0.33(+1.85%)
Dec 21, 2009	17.35	17.84	17.35	17.84	4,794,002	+0.51(+2.94%)
Dec 18, 2009	17.00	17.38	16.84	17.33	11,926,781	+0.40(+2.39%)
Dec 17, 2009	17.03	17.07	16.82	16.92	7,718,506	-0.36(-2.09%)
Dec 16, 2009	17.27	17.33	17.17	17.28	6,325,502	+0.11(+0.65%)
Dec 15, 2009	17.24	17.34	17.13	17.17	5,456,156	-0.21(-1.19%)
Dec 14, 2009	17.07	17.43	17.05	17.38	5,527,910	+0.31(+1.84%)
Dec 11, 2009	16.83	17.09	16.68	17.06	4,907,982	+0.32(+1.94%)
Dec 10, 2009	16.96	16.99	16.65	16.74	4,100,497	-0.11(-0.66%)
Dec 09, 2009	16.96	17.13	16.78	16.85	5,763,130	-0.05(-0.31%)
Dec 08, 2009	16.88	17.14	16.69	16.91	5,331,757	-0.17(-1.00%)
Dec 07, 2009	17.47	17.59	16.98	17.08	6,465,034	-0.48(-2.72%)
Dec 04, 2009	17.48	17.81	17.25	17.55	9,172,726	+0.44(+2.55%)
Dec 03, 2009	17.58	17.70	17.04	17.12	6,886,851	-0.35(-1.98%)
Dec 02, 2009	17.38	17.61	17.25	17.46	5,704,059	+0.21(+1.20%)
Dec 01, 2009	17.24	17.40	17.01	17.26	4,882,973	+0.14(+0.84%)
Nov 30, 2009	16.39	17.14	16.31	17.11	8,097,701	+0.69(+4.21%)
Nov 27, 2009	16.59	16.77	16.29	16.42	3,334,259	-0.41(-2.46%)
Nov 25, 2009	16.87	17.06	16.77	16.84	5,414,182	+0.11(+0.64%)
Nov 24, 2009	16.95	17.11	16.69	16.73	6,778,871	-0.35(-2.02%)
Nov 23, 2009	17.23	17.39	16.91	17.08	5,817,378	+0.10(+0.59%)
Nov 20, 2009	16.99	17.05	16.82	16.97	4,643,859	-0.09(-0.53%)
Nov 19, 2009	17.28	17.31	16.85	17.06	7,511,942	-0.37(-2.10%)
Nov 18, 2009	16.89	17.48	16.86	17.43	5,650,896	+0.53(+3.14%)
Nov 17, 2009	17.09	17.29	16.89	16.90	6,835,184	-0.26(-1.52%)
Nov 16, 2009	16.86	17.37	16.86	17.16	6,008,430	+0.38(+2.25%)
Nov 13, 2009	16.71	16.91	16.56	16.78	4,654,140	+0.26(+1.54%)
Nov 12, 2009	16.60	16.82	16.52	16.53	5,695,589	-0.16(-0.99%)
Nov 11, 2009	16.37	16.80	16.37	16.69	5,974,230	+0.44(+2.71%)
Nov 10, 2009	15.99	16.43	15.77	16.25	8,302,792	+0.28(+1.73%)
Nov 09, 2009	15.43	15.99	15.43	15.98	11,617,635	+0.65(+4.23%)
Nov 06, 2009	15.32	15.47	15.13	15.33	5,974,371	+0.00(+0.00%)
Nov 05, 2009	15.27	15.62	15.21	15.33	6,349,473	+0.16(+1.05%)
Nov 04, 2009	15.66	15.73	15.13	15.17	8,456,319	-0.35(-2.23%)
Nov 03, 2009	15.14	15.57	15.02	15.51	8,440,256	+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.