Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.50	13.60	12.86	13.03	59,274,732	-0.29(-2.19%)
Jan 28, 2010	13.45	13.56	13.04	13.32	50,183,524	+0.07(+0.51%)
Jan 27, 2010	13.07	13.32	12.89	13.25	46,715,324	+0.17(+1.33%)
Jan 26, 2010	13.06	13.39	12.97	13.08	52,310,328	-0.16(-1.19%)
Jan 25, 2010	13.74	13.74	13.17	13.24	61,591,352	-0.26(-1.95%)
Jan 22, 2010	13.52	13.68	13.36	13.50	76,045,200	-0.24(-1.72%)
Jan 21, 2010	14.27	14.34	13.65	13.74	72,779,104	-0.60(-4.16%)
Jan 20, 2010	14.50	14.54	14.18	14.33	53,991,900	-0.48(-3.25%)
Jan 19, 2010	14.71	14.85	14.69	14.81	46,087,772	+0.24(+1.68%)
Jan 15, 2010	14.62	14.57	14.57	14.57	43,989,240	+0.07(+0.51%)
Jan 14, 2010	14.78	14.83	14.47	14.50	69,135,672	-0.40(-2.72%)
Jan 13, 2010	15.19	15.22	14.49	14.90	70,612,016	-0.22(-1.42%)
Jan 12, 2010	15.21	15.23	14.97	15.12	36,670,536	-0.33(-2.14%)
Jan 11, 2010	15.67	15.80	15.33	15.45	47,029,712	-0.12(-0.74%)
Jan 08, 2010	15.54	15.61	15.36	15.56	36,053,672	+0.08(+0.54%)
Jan 07, 2010	15.67	15.69	15.45	15.48	40,301,788	-0.23(-1.45%)
Jan 06, 2010	15.45	15.85	15.42	15.71	39,116,852	+0.23(+1.47%)
Jan 05, 2010	15.63	15.68	15.41	15.48	51,288,340	-0.16(-1.03%)
Jan 04, 2010	15.70	15.79	15.58	15.64	45,585,552	+0.33(+2.14%)
Dec 31, 2009	15.29	15.31	15.31	15.31	13,624,495	+0.00(+0.00%)
Dec 30, 2009	15.38	15.41	15.26	15.31	19,774,806	-0.08(-0.54%)
Dec 29, 2009	15.49	15.55	15.26	15.40	20,840,860	-0.07(-0.46%)
Dec 28, 2009	15.37	15.50	15.30	15.47	19,000,644	+0.27(+1.75%)
Dec 24, 2009	15.38	15.38	15.10	15.20	8,359,874	+0.09(+0.60%)
Dec 23, 2009	15.04	15.53	14.79	15.11	32,471,538	+0.30(+2.06%)
Dec 22, 2009	14.92	15.01	14.74	14.80	46,901,296	-0.21(-1.39%)
Dec 21, 2009	15.11	15.17	14.60	15.01	36,673,332	+0.06(+0.41%)
Dec 18, 2009	15.04	15.27	14.94	14.95	45,379,688	-0.20(-1.29%)
Dec 17, 2009	15.28	15.36	15.01	15.15	40,634,964	-0.50(-3.22%)
Dec 16, 2009	15.67	15.85	15.60	15.65	43,655,000	+0.13(+0.81%)
Dec 15, 2009	15.45	15.70	15.44	15.53	35,229,228	+0.02(+0.10%)
Dec 14, 2009	15.56	15.65	15.45	15.51	31,003,344	+0.04(+0.27%)
Dec 11, 2009	15.71	15.71	15.40	15.47	47,235,500	-0.16(-1.05%)
Dec 10, 2009	15.70	15.78	15.37	15.63	28,280,948	+0.23(+1.51%)
Dec 09, 2009	15.54	15.62	15.23	15.40	43,189,764	-0.14(-0.92%)
Dec 08, 2009	16.04	16.07	15.36	15.54	54,974,868	-0.55(-3.43%)
Dec 07, 2009	16.22	16.39	16.08	16.10	35,676,360	-0.22(-1.34%)
Dec 04, 2009	17.11	17.13	16.15	16.31	43,363,784	-0.42(-2.53%)
Dec 03, 2009	17.13	17.17	16.69	16.74	39,705,556	-0.22(-1.29%)
Dec 02, 2009	17.00	17.14	16.82	16.96	39,765,776	-0.02(-0.11%)
Dec 01, 2009	16.85	17.15	16.70	16.98	36,344,268	+0.51(+3.08%)
Nov 30, 2009	16.53	16.65	16.27	16.47	32,844,208	-0.02(-0.10%)
Nov 27, 2009	16.19	16.61	16.06	16.48	24,220,646	-0.54(-3.17%)
Nov 25, 2009	16.66	17.08	16.50	17.02	35,109,004	+0.51(+3.07%)
Nov 24, 2009	16.32	16.56	16.21	16.52	26,578,974	+0.10(+0.59%)
Nov 23, 2009	16.66	16.70	16.38	16.42	33,907,592	+0.34(+2.14%)
Nov 20, 2009	16.25	16.26	15.93	16.08	28,192,620	-0.31(-1.92%)
Nov 19, 2009	16.50	16.50	16.07	16.39	36,405,660	-0.03(-0.20%)
Nov 18, 2009	16.85	16.89	16.35	16.42	38,092,664	-0.25(-1.50%)
Nov 17, 2009	16.30	16.67	16.11	16.67	31,046,938	+0.31(+1.90%)
Nov 16, 2009	16.22	16.52	16.20	16.36	33,769,620	+0.25(+1.53%)
Nov 13, 2009	15.93	16.24	15.82	16.11	31,721,954	+0.29(+1.83%)
Nov 12, 2009	16.21	16.44	15.77	15.83	39,887,236	-0.52(-3.20%)
Nov 11, 2009	16.67	16.67	16.24	16.35	36,699,572	-0.07(-0.41%)
Nov 10, 2009	16.28	16.51	16.13	16.42	34,442,228	+0.07(+0.45%)
Nov 09, 2009	16.09	16.42	16.04	16.34	38,482,768	+0.60(+3.84%)
Nov 06, 2009	15.65	16.01	15.61	15.74	33,897,344	+0.19(+1.22%)
Nov 05, 2009	15.39	15.83	15.33	15.55	38,556,016	+0.26(+1.70%)
Nov 04, 2009	15.51	15.54	15.21	15.29	43,150,440	+0.10(+0.66%)
Nov 03, 2009	14.68	15.38	14.59	15.19	39,074,696	+0.19(+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.