Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.26	16.34	16.08	16.22	7,399,478	-0.02(-0.10%)
Jan 28, 2010	16.34	16.39	16.04	16.23	4,954,076	-0.09(-0.55%)
Jan 27, 2010	16.37	16.41	16.11	16.32	5,211,896	-0.12(-0.72%)
Jan 26, 2010	16.44	16.52	16.19	16.44	5,478,708	-0.04(-0.27%)
Jan 25, 2010	16.57	16.68	16.47	16.48	5,014,406	+0.01(+0.08%)
Jan 22, 2010	16.68	16.81	16.45	16.47	9,887,568	-0.21(-1.25%)
Jan 21, 2010	16.54	16.81	16.46	16.68	9,501,993	+0.10(+0.62%)
Jan 20, 2010	16.68	16.70	16.51	16.58	7,674,960	-0.21(-1.24%)
Jan 19, 2010	16.77	16.93	16.71	16.78	11,208,730	+0.04(+0.21%)
Jan 15, 2010	17.12	16.75	16.75	16.75	9,897,349	-0.38(-2.20%)
Jan 14, 2010	17.18	17.26	17.10	17.13	4,417,504	-0.09(-0.50%)
Jan 13, 2010	17.13	17.22	16.89	17.21	8,266,901	-0.17(-0.97%)
Jan 12, 2010	17.39	17.54	17.23	17.38	3,875,161	-0.06(-0.35%)
Jan 11, 2010	17.26	17.51	17.24	17.44	3,836,711	+0.25(+1.45%)
Jan 08, 2010	17.16	17.24	16.95	17.19	4,270,395	-0.01(-0.06%)
Jan 07, 2010	17.19	17.32	16.91	17.20	6,951,949	-0.04(-0.22%)
Jan 06, 2010	17.44	17.53	17.22	17.24	9,253,068	-0.24(-1.37%)
Jan 05, 2010	17.84	17.84	17.37	17.48	10,668,155	-0.38(-2.13%)
Jan 04, 2010	18.02	18.09	17.83	17.86	6,513,637	-0.03(-0.14%)
Dec 31, 2009	18.08	17.89	17.89	17.89	2,937,625	-0.29(-1.58%)
Dec 30, 2009	18.08	18.22	18.02	18.17	2,911,322	+0.09(+0.49%)
Dec 29, 2009	17.99	18.17	17.97	18.08	3,365,552	+0.05(+0.28%)
Dec 28, 2009	17.96	18.03	17.90	18.03	2,513,466	-0.03(-0.16%)
Dec 24, 2009	17.97	18.13	17.97	18.06	1,149,751	+0.10(+0.53%)
Dec 23, 2009	17.90	18.00	17.78	17.97	3,822,746	+0.11(+0.59%)
Dec 22, 2009	17.68	17.96	17.68	17.86	5,920,569	+0.19(+1.05%)
Dec 21, 2009	17.67	17.80	17.56	17.68	7,958,306	+0.08(+0.45%)
Dec 18, 2009	17.79	17.89	17.49	17.60	8,794,506	-0.09(-0.49%)
Dec 17, 2009	17.84	17.84	17.54	17.68	5,851,501	-0.15(-0.86%)
Dec 16, 2009	17.74	17.86	17.65	17.84	4,351,193	+0.11(+0.63%)
Dec 15, 2009	17.70	17.78	17.66	17.72	3,419,979	-0.11(-0.61%)
Dec 14, 2009	17.83	17.85	17.71	17.83	4,753,416	+0.15(+0.83%)
Dec 11, 2009	17.51	17.78	17.41	17.68	4,900,222	+0.27(+1.56%)
Dec 10, 2009	17.37	17.64	17.13	17.41	9,107,996	+0.20(+1.19%)
Dec 09, 2009	17.53	17.53	17.09	17.21	9,742,684	-0.36(-2.04%)
Dec 08, 2009	17.48	17.61	17.35	17.57	5,825,157	+0.00(+0.00%)
Dec 07, 2009	17.57	17.63	17.43	17.57	4,321,329	+0.05(+0.27%)
Dec 04, 2009	17.50	17.57	17.28	17.52	6,869,617	+0.08(+0.48%)
Dec 03, 2009	17.51	17.56	17.40	17.44	5,058,593	-0.09(-0.53%)
Dec 02, 2009	17.21	17.55	17.16	17.53	5,066,179	+0.33(+1.93%)
Dec 01, 2009	17.08	17.24	17.06	17.20	3,901,313	+0.22(+1.28%)
Nov 30, 2009	16.81	17.00	16.74	16.98	3,349,399	+0.15(+0.87%)
Nov 27, 2009	16.95	16.99	16.71	16.83	1,421,850	-0.37(-2.14%)
Nov 25, 2009	17.13	17.25	17.00	17.20	3,081,019	+0.12(+0.67%)
Nov 24, 2009	16.92	17.09	16.79	17.08	4,092,553	+0.22(+1.31%)
Nov 23, 2009	16.76	16.99	16.71	16.86	3,825,929	+0.26(+1.58%)
Nov 20, 2009	16.63	16.63	16.49	16.60	4,097,536	-0.06(-0.38%)
Nov 19, 2009	16.84	16.84	16.54	16.67	3,120,968	-0.19(-1.16%)
Nov 18, 2009	16.90	16.96	16.73	16.86	2,980,719	-0.06(-0.36%)
Nov 17, 2009	16.80	16.95	16.79	16.92	3,065,949	+0.09(+0.53%)
Nov 16, 2009	16.75	16.88	16.72	16.83	4,212,165	+0.14(+0.86%)
Nov 13, 2009	16.54	16.74	16.44	16.69	4,722,215	+0.18(+1.06%)
Nov 12, 2009	16.81	16.87	16.44	16.51	4,500,603	-0.35(-2.08%)
Nov 11, 2009	16.95	17.01	16.75	16.86	3,351,706	+0.04(+0.23%)
Nov 10, 2009	16.61	16.92	16.55	16.83	3,909,945	+0.23(+1.39%)
Nov 09, 2009	16.27	16.63	16.12	16.60	5,344,243	+0.38(+2.34%)
Nov 06, 2009	16.23	16.29	15.62	16.22	6,688,571	-0.08(-0.49%)
Nov 05, 2009	16.06	16.35	16.03	16.30	4,144,796	+0.31(+1.94%)
Nov 04, 2009	15.92	16.22	15.90	15.99	4,239,381	+0.13(+0.81%)
Nov 03, 2009	15.82	15.87	15.65	15.86	7,370,825	-0.05(-0.32%)

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.