Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.41	13.55	13.30	13.40	55,784,452	+0.04(+0.31%)
Jan 28, 2010	13.59	13.76	13.27	13.36	73,428,920	-0.25(-1.81%)
Jan 27, 2010	13.66	13.76	13.44	13.60	72,002,024	-0.14(-0.99%)
Jan 26, 2010	13.85	13.91	13.55	13.74	77,809,904	-0.23(-1.66%)
Jan 25, 2010	14.03	14.15	13.79	13.97	43,455,824	+0.15(+1.12%)
Jan 22, 2010	13.92	14.09	13.80	13.82	49,898,500	-0.13(-0.95%)
Jan 21, 2010	14.02	14.11	13.78	13.95	48,540,024	-0.04(-0.26%)
Jan 20, 2010	14.22	14.27	13.94	13.99	62,264,992	-0.24(-1.67%)
Jan 19, 2010	14.00	14.27	13.96	14.22	49,287,996	+0.30(+2.13%)
Jan 15, 2010	14.21	13.93	13.93	13.93	102,405,648	-0.29(-2.05%)
Jan 14, 2010	14.49	14.52	14.21	14.22	47,473,100	-0.30(-2.04%)
Jan 13, 2010	14.55	14.59	14.42	14.52	35,229,976	-0.02(-0.13%)
Jan 12, 2010	14.47	14.54	14.43	14.53	29,667,824	+0.01(+0.09%)
Jan 11, 2010	14.56	14.56	14.31	14.52	45,250,580	+0.06(+0.41%)
Jan 08, 2010	14.42	14.47	14.31	14.46	42,542,832	+0.01(+0.06%)
Jan 07, 2010	14.62	14.62	14.36	14.45	52,526,148	-0.09(-0.59%)
Jan 06, 2010	14.87	14.91	14.48	14.54	77,232,784	-0.44(-2.96%)
Jan 05, 2010	15.00	15.01	14.73	14.98	49,511,936	+0.03(+0.18%)
Jan 04, 2010	15.01	15.03	14.87	14.96	33,764,056	+0.07(+0.45%)
Dec 31, 2009	15.03	14.89	14.89	14.89	17,763,846	-0.13(-0.87%)
Dec 30, 2009	15.00	15.05	14.96	15.02	29,313,932	-0.00(-0.03%)
Dec 29, 2009	15.05	15.10	15.01	15.02	17,335,638	-0.03(-0.18%)
Dec 28, 2009	15.03	15.08	14.96	15.05	19,061,796	+0.06(+0.39%)
Dec 24, 2009	14.93	15.02	14.90	14.99	7,548,850	+0.06(+0.39%)
Dec 23, 2009	15.02	15.04	14.87	14.93	20,937,014	+0.01(+0.09%)
Dec 22, 2009	14.88	15.00	14.85	14.92	27,004,830	+0.02(+0.12%)
Dec 21, 2009	14.84	14.97	14.81	14.90	21,031,100	+0.16(+1.10%)
Dec 18, 2009	14.80	14.87	14.68	14.74	40,313,908	-0.00(-0.03%)
Dec 17, 2009	14.74	14.87	14.54	14.74	37,307,280	-0.00(-0.03%)
Dec 16, 2009	14.86	14.93	14.68	14.75	41,765,136	-0.09(-0.58%)
Dec 15, 2009	15.12	15.14	14.77	14.83	45,939,660	-0.24(-1.61%)
Dec 14, 2009	15.16	15.20	15.07	15.08	25,986,438	-0.08(-0.53%)
Dec 11, 2009	15.16	15.20	15.01	15.16	23,221,180	+0.03(+0.21%)
Dec 10, 2009	14.92	15.15	14.92	15.13	29,206,796	+0.16(+1.08%)
Dec 09, 2009	15.05	15.05	14.83	14.96	41,976,068	-0.04(-0.27%)
Dec 08, 2009	15.01	15.12	14.78	15.00	45,156,064	+0.06(+0.42%)
Dec 07, 2009	14.73	15.09	14.72	14.94	35,878,848	+0.25(+1.68%)
Dec 04, 2009	14.81	14.86	14.58	14.69	35,615,816	+0.00(+0.03%)
Dec 03, 2009	14.75	14.82	14.61	14.69	36,629,496	+0.02(+0.12%)
Dec 02, 2009	14.51	14.79	14.51	14.67	36,884,140	+0.14(+0.96%)
Dec 01, 2009	14.28	14.53	14.09	14.53	50,174,952	+0.40(+2.80%)
Nov 30, 2009	14.30	14.34	14.12	14.14	43,327,932	-0.08(-0.54%)
Nov 27, 2009	14.16	14.30	14.00	14.21	19,031,178	-0.18(-1.25%)
Nov 25, 2009	14.36	14.43	14.29	14.39	36,538,792	+0.18(+1.30%)
Nov 24, 2009	14.13	14.38	14.08	14.21	58,210,880	+0.13(+0.93%)
Nov 23, 2009	13.82	14.11	13.74	14.08	49,038,844	+0.40(+2.96%)
Nov 20, 2009	13.65	13.72	13.62	13.67	25,321,666	-0.04(-0.29%)
Nov 19, 2009	13.69	13.74	13.60	13.71	23,502,770	-0.06(-0.46%)
Nov 18, 2009	13.78	13.79	13.65	13.78	23,628,096	+0.00(+0.03%)
Nov 17, 2009	13.61	13.77	13.57	13.77	36,020,688	+0.14(+1.06%)
Nov 16, 2009	13.58	13.66	13.55	13.63	29,284,802	+0.09(+0.66%)
Nov 13, 2009	13.53	13.65	13.48	13.54	26,380,966	-0.01(-0.10%)
Nov 12, 2009	13.65	13.67	13.51	13.55	27,798,988	-0.09(-0.66%)
Nov 11, 2009	13.68	13.69	13.58	13.64	27,468,300	+0.02(+0.16%)
Nov 10, 2009	13.54	13.66	13.52	13.62	32,429,040	+0.06(+0.46%)
Nov 09, 2009	13.40	13.57	13.37	13.56	42,643,084	+0.27(+2.06%)
Nov 06, 2009	13.15	13.30	13.12	13.28	33,169,572	+0.09(+0.71%)
Nov 05, 2009	13.13	13.28	13.13	13.19	30,741,838	+0.11(+0.86%)
Nov 04, 2009	13.12	13.17	13.05	13.08	33,674,396	+0.01(+0.10%)
Nov 03, 2009	13.18	13.25	13.01	13.06	44,820,828	-0.15(-1.16%)

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.