Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.16	16.24	15.75	15.84	6,298,926	-0.15(-0.95%)
Jan 28, 2010	16.26	16.28	15.99	15.99	5,731,946	-0.31(-1.90%)
Jan 27, 2010	16.31	16.37	16.05	16.30	5,964,358	-0.00(-0.02%)
Jan 26, 2010	15.99	16.50	15.79	16.31	10,396,564	+0.32(+2.00%)
Jan 25, 2010	16.32	16.36	15.82	15.99	9,894,775	-0.10(-0.64%)
Jan 22, 2010	16.63	16.69	16.04	16.09	8,814,268	-0.58(-3.50%)
Jan 21, 2010	17.11	17.33	16.60	16.67	8,971,301	-0.42(-2.44%)
Jan 20, 2010	17.15	17.24	16.83	17.09	7,280,562	-0.24(-1.37%)
Jan 19, 2010	17.10	17.42	16.99	17.33	6,270,465	+0.22(+1.27%)
Jan 15, 2010	17.21	17.11	17.11	17.11	34,357,348	-0.14(-0.81%)
Jan 14, 2010	17.07	17.38	17.07	17.25	10,430,032	+0.17(+1.01%)
Jan 13, 2010	17.02	17.15	16.69	17.08	20,708,704	+0.05(+0.31%)
Jan 12, 2010	17.56	17.57	17.02	17.02	21,113,364	-1.34(-7.28%)
Jan 11, 2010	18.60	18.62	18.15	18.36	6,328,844	-0.12(-0.67%)
Jan 08, 2010	18.46	18.53	18.26	18.48	5,525,930	+0.03(+0.15%)
Jan 07, 2010	18.58	18.68	18.33	18.46	4,853,477	-0.08(-0.44%)
Jan 06, 2010	18.63	18.70	18.44	18.54	5,136,822	-0.03(-0.17%)
Jan 05, 2010	18.56	18.70	18.15	18.57	7,964,937	-0.08(-0.43%)
Jan 04, 2010	18.60	18.83	18.49	18.65	7,928,489	+0.26(+1.42%)
Dec 31, 2009	18.47	18.39	18.39	18.39	21,807,900	-0.06(-0.34%)
Dec 30, 2009	18.51	18.51	18.16	18.45	12,159,601	-0.15(-0.83%)
Dec 29, 2009	18.36	18.68	18.31	18.61	7,868,069	+0.25(+1.39%)
Dec 28, 2009	18.05	18.39	18.05	18.35	6,681,912	+0.24(+1.32%)
Dec 24, 2009	18.18	18.18	17.99	18.11	3,081,651	+0.01(+0.08%)
Dec 23, 2009	17.78	18.17	17.65	18.10	7,451,439	+0.43(+2.41%)
Dec 22, 2009	17.19	17.89	17.12	17.67	10,347,444	+0.29(+1.68%)
Dec 21, 2009	16.94	17.42	16.81	17.38	8,698,670	+0.46(+2.71%)
Dec 18, 2009	16.33	16.93	16.26	16.92	13,894,982	+0.75(+4.62%)
Dec 17, 2009	16.33	16.35	16.11	16.17	4,107,943	-0.29(-1.76%)
Dec 16, 2009	16.27	16.50	16.19	16.46	5,859,130	+0.24(+1.50%)
Dec 15, 2009	16.14	16.29	15.98	16.22	3,522,960	+0.04(+0.23%)
Dec 14, 2009	16.10	16.23	16.06	16.18	5,410,440	+0.41(+2.62%)
Dec 11, 2009	16.18	16.18	15.52	15.77	6,999,082	-0.36(-2.21%)
Dec 10, 2009	16.00	16.20	15.96	16.13	3,999,268	+0.23(+1.44%)
Dec 09, 2009	15.99	16.04	15.69	15.90	4,609,271	-0.09(-0.58%)
Dec 08, 2009	16.23	16.27	15.95	15.99	6,962,044	-0.43(-2.63%)
Dec 07, 2009	16.49	16.52	16.31	16.42	3,665,964	-0.02(-0.12%)
Dec 04, 2009	16.38	16.56	16.12	16.44	5,866,739	+0.31(+1.95%)
Dec 03, 2009	16.20	16.38	16.11	16.13	3,781,402	-0.01(-0.05%)
Dec 02, 2009	15.99	16.26	15.98	16.13	3,547,229	+0.10(+0.62%)
Dec 01, 2009	15.62	16.09	15.55	16.03	4,334,763	+0.41(+2.62%)
Nov 30, 2009	15.67	15.69	15.44	15.63	5,772,418	-0.14(-0.90%)
Nov 27, 2009	15.43	15.99	15.29	15.77	4,881,011	-0.46(-2.83%)
Nov 25, 2009	16.24	16.34	16.10	16.23	3,614,931	-0.09(-0.54%)
Nov 24, 2009	16.23	16.33	15.98	16.31	7,463,353	+0.23(+1.46%)
Nov 23, 2009	15.77	16.14	15.71	16.08	7,021,185	+0.48(+3.10%)
Nov 20, 2009	15.47	15.64	15.39	15.60	5,716,266	-0.01(-0.03%)
Nov 19, 2009	15.79	15.79	15.42	15.60	6,769,719	-0.26(-1.62%)
Nov 18, 2009	15.89	16.08	15.40	15.86	24,347,482	-0.50(-3.05%)
Nov 17, 2009	16.75	16.76	16.08	16.36	16,517,582	-0.31(-1.86%)
Nov 16, 2009	16.53	16.88	16.52	16.66	9,507,685	+0.18(+1.09%)
Nov 13, 2009	15.95	16.49	15.79	16.49	9,589,182	+0.81(+5.14%)
Nov 12, 2009	15.89	16.05	15.64	15.68	5,560,436	-0.16(-0.99%)
Nov 11, 2009	16.11	16.13	15.67	15.84	7,176,329	-0.03(-0.22%)
Nov 10, 2009	15.79	16.19	15.73	15.87	6,366,134	+0.04(+0.28%)
Nov 09, 2009	15.58	15.87	15.55	15.83	6,879,641	+0.62(+4.07%)
Nov 06, 2009	14.98	15.41	14.96	15.21	4,355,246	+0.09(+0.63%)
Nov 05, 2009	14.84	15.20	14.78	15.11	4,972,673	+0.47(+3.18%)
Nov 04, 2009	14.65	14.92	14.56	14.65	4,871,789	+0.04(+0.29%)
Nov 03, 2009	14.22	14.64	14.13	14.61	5,331,101	+0.19(+1.35%)

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.