Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.95	13.04	12.34	12.50	61,800,552	-0.28(-2.19%)
Jan 28, 2010	12.90	13.00	12.50	12.78	52,321,948	+0.06(+0.51%)
Jan 27, 2010	12.54	12.78	12.37	12.71	48,705,960	+0.17(+1.33%)
Jan 26, 2010	12.53	12.84	12.44	12.55	54,539,380	-0.15(-1.19%)
Jan 25, 2010	13.17	13.17	12.63	12.70	64,215,888	-0.25(-1.95%)
Jan 22, 2010	12.96	13.12	12.82	12.95	79,285,640	-0.23(-1.72%)
Jan 21, 2010	13.68	13.76	13.09	13.18	75,880,376	-0.57(-4.16%)
Jan 20, 2010	13.91	13.95	13.61	13.75	56,292,608	-0.46(-3.25%)
Jan 19, 2010	14.10	14.24	14.09	14.21	48,051,668	+0.23(+1.68%)
Jan 15, 2010	14.03	13.97	13.97	13.97	45,863,712	+0.07(+0.51%)
Jan 14, 2010	14.18	14.23	13.88	13.90	72,081,688	-0.39(-2.72%)
Jan 13, 2010	14.57	14.60	13.90	14.29	73,620,944	-0.21(-1.42%)
Jan 12, 2010	14.59	14.61	14.35	14.50	38,233,144	-0.32(-2.14%)
Jan 11, 2010	15.03	15.15	14.71	14.82	49,033,748	-0.11(-0.74%)
Jan 08, 2010	14.91	14.97	14.73	14.93	37,589,992	+0.08(+0.54%)
Jan 07, 2010	15.03	15.05	14.82	14.85	42,019,128	-0.22(-1.45%)
Jan 06, 2010	14.82	15.20	14.79	15.07	40,783,704	+0.22(+1.47%)
Jan 05, 2010	14.99	15.04	14.78	14.85	53,473,844	-0.15(-1.03%)
Jan 04, 2010	15.06	15.15	14.94	15.00	47,528,048	+0.31(+2.14%)
Dec 31, 2009	14.66	14.69	14.69	14.69	14,205,064	+0.00(+0.00%)
Dec 30, 2009	14.75	14.78	14.64	14.69	20,617,452	-0.08(-0.54%)
Dec 29, 2009	14.86	14.91	14.64	14.77	21,728,932	-0.07(-0.46%)
Dec 28, 2009	14.74	14.87	14.67	14.83	19,810,300	+0.26(+1.75%)
Dec 24, 2009	14.75	14.75	14.48	14.58	8,716,105	+0.09(+0.59%)
Dec 23, 2009	14.42	14.90	14.18	14.49	33,855,216	+0.29(+2.06%)
Dec 22, 2009	14.31	14.40	14.13	14.20	48,899,860	-0.20(-1.39%)
Dec 21, 2009	14.49	14.55	14.00	14.40	38,236,056	+0.06(+0.41%)
Dec 18, 2009	14.42	14.65	14.33	14.34	47,313,408	-0.19(-1.29%)
Dec 17, 2009	14.65	14.73	14.39	14.53	42,366,504	-0.48(-3.22%)
Dec 16, 2009	15.03	15.20	14.97	15.01	45,515,228	+0.12(+0.81%)
Dec 15, 2009	14.82	15.06	14.81	14.89	36,730,416	+0.02(+0.10%)
Dec 14, 2009	14.93	15.01	14.82	14.88	32,324,460	+0.04(+0.27%)
Dec 11, 2009	15.07	15.07	14.77	14.84	49,248,304	-0.16(-1.05%)
Dec 10, 2009	15.06	15.14	14.74	14.99	29,486,058	+0.22(+1.51%)
Dec 09, 2009	14.90	14.98	14.61	14.77	45,030,172	-0.14(-0.92%)
Dec 08, 2009	15.39	15.42	14.73	14.91	57,317,460	-0.53(-3.43%)
Dec 07, 2009	15.55	15.72	15.42	15.44	37,196,604	-0.21(-1.34%)
Dec 04, 2009	16.41	16.43	15.49	15.65	45,211,608	-0.41(-2.53%)
Dec 03, 2009	16.43	16.47	16.01	16.05	41,397,492	-0.21(-1.29%)
Dec 02, 2009	16.31	16.44	16.13	16.26	41,460,276	-0.02(-0.11%)
Dec 01, 2009	16.16	16.45	16.02	16.28	37,892,972	+0.49(+3.08%)
Nov 30, 2009	15.85	15.97	15.60	15.80	34,243,768	-0.02(-0.10%)
Nov 27, 2009	15.52	15.93	15.40	15.81	25,252,738	-0.52(-3.17%)
Nov 25, 2009	15.98	16.39	15.82	16.33	36,605,068	+0.49(+3.07%)
Nov 24, 2009	15.66	15.88	15.55	15.84	27,711,558	+0.09(+0.59%)
Nov 23, 2009	15.98	16.02	15.71	15.75	35,352,468	+0.33(+2.14%)
Nov 20, 2009	15.59	15.59	15.28	15.42	29,393,966	-0.30(-1.92%)
Nov 19, 2009	15.82	15.83	15.41	15.72	37,956,984	-0.03(-0.20%)
Nov 18, 2009	16.16	16.20	15.68	15.75	39,715,872	-0.24(-1.50%)
Nov 17, 2009	15.64	15.99	15.45	15.99	32,369,912	+0.30(+1.90%)
Nov 16, 2009	15.55	15.84	15.54	15.69	35,208,612	+0.24(+1.53%)
Nov 13, 2009	15.27	15.58	15.18	15.46	33,073,692	+0.28(+1.83%)
Nov 12, 2009	15.55	15.77	15.12	15.18	41,586,916	-0.50(-3.20%)
Nov 11, 2009	15.99	15.99	15.58	15.68	38,263,416	-0.06(-0.41%)
Nov 10, 2009	15.61	15.83	15.47	15.75	35,909,884	+0.07(+0.45%)
Nov 09, 2009	15.43	15.75	15.39	15.68	40,122,600	+0.58(+3.84%)
Nov 06, 2009	15.01	15.35	14.97	15.10	35,341,780	+0.18(+1.22%)
Nov 05, 2009	14.76	15.19	14.70	14.91	40,198,968	+0.25(+1.70%)
Nov 04, 2009	14.88	14.90	14.59	14.66	44,989,172	+0.10(+0.66%)
Nov 03, 2009	14.08	14.75	14.00	14.57	40,739,752	+0.18(+1.26%)

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.