Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.54	16.35	15.53	16.17	9,942,597	+0.53(+3.39%)
Jan 28, 2010	15.87	16.00	15.60	15.64	5,196,615	-0.33(-2.07%)
Jan 27, 2010	15.92	16.09	15.76	15.97	5,643,535	+0.06(+0.38%)
Jan 26, 2010	16.09	16.26	15.89	15.91	3,323,296	-0.36(-2.21%)
Jan 25, 2010	16.46	16.49	16.01	16.27	4,747,390	+0.12(+0.74%)
Jan 22, 2010	16.50	16.86	16.00	16.15	7,107,129	-0.43(-2.59%)
Jan 21, 2010	16.59	16.74	16.39	16.58	4,496,588	-0.05(-0.30%)
Jan 20, 2010	16.56	16.69	16.50	16.63	2,782,472	-0.02(-0.12%)
Jan 19, 2010	16.68	16.80	16.58	16.65	2,966,549	+0.03(+0.18%)
Jan 15, 2010	16.93	16.62	16.62	16.62	3,112,500	-0.24(-1.42%)
Jan 14, 2010	16.67	16.92	16.61	16.86	2,227,309	+0.15(+0.90%)
Jan 13, 2010	16.67	16.80	16.55	16.71	3,226,710	+0.17(+1.03%)
Jan 12, 2010	16.81	16.96	16.51	16.54	3,802,654	-0.29(-1.72%)
Jan 11, 2010	17.03	17.08	16.79	16.83	1,720,676	-0.17(-1.00%)
Jan 08, 2010	16.85	17.00	16.80	17.00	2,442,805	+0.08(+0.47%)
Jan 07, 2010	16.83	17.07	16.67	16.92	3,082,127	+0.08(+0.48%)
Jan 06, 2010	16.81	16.89	16.68	16.84	2,061,672	-0.01(-0.06%)
Jan 05, 2010	16.75	16.88	16.56	16.85	3,562,976	+0.10(+0.60%)
Jan 04, 2010	16.80	17.00	16.69	16.75	2,932,125	+0.05(+0.30%)
Dec 31, 2009	16.69	16.70	16.70	16.70	2,294,600	-0.09(-0.54%)
Dec 30, 2009	16.71	16.80	16.61	16.79	1,595,856	+0.02(+0.12%)
Dec 29, 2009	16.78	16.91	16.70	16.77	1,927,618	-0.01(-0.06%)
Dec 28, 2009	16.95	16.98	16.71	16.78	2,034,142	-0.15(-0.89%)
Dec 24, 2009	16.90	16.93	16.78	16.93	1,273,747	+0.09(+0.53%)
Dec 23, 2009	17.10	17.12	16.81	16.84	2,924,761	-0.19(-1.12%)
Dec 22, 2009	17.06	17.09	16.87	17.03	3,163,121	+0.03(+0.18%)
Dec 21, 2009	16.93	17.16	16.72	17.00	2,926,180	+0.03(+0.18%)
Dec 18, 2009	16.84	16.97	16.55	16.97	6,443,074	+0.34(+2.04%)
Dec 17, 2009	16.58	16.74	16.50	16.63	3,330,399	-0.01(-0.06%)
Dec 16, 2009	16.63	16.74	16.41	16.64	3,259,316	+0.13(+0.80%)
Dec 15, 2009	16.61	16.75	16.46	16.51	2,931,256	-0.25(-1.50%)
Dec 14, 2009	16.62	16.80	16.39	16.76	2,728,044	+0.26(+1.58%)
Dec 11, 2009	16.48	16.60	16.39	16.50	3,221,087	+0.14(+0.86%)
Dec 10, 2009	16.28	16.50	16.22	16.36	2,271,048	+0.09(+0.55%)
Dec 09, 2009	16.16	16.30	16.07	16.27	4,119,145	+0.16(+0.99%)
Dec 08, 2009	15.98	16.20	15.91	16.11	3,166,143	+0.07(+0.44%)
Dec 07, 2009	16.22	16.22	15.97	16.04	2,815,937	-0.19(-1.17%)
Dec 04, 2009	16.19	16.30	16.00	16.23	4,016,941	+0.23(+1.44%)
Dec 03, 2009	16.25	16.38	16.00	16.00	2,848,778	-0.20(-1.23%)
Dec 02, 2009	16.07	16.28	16.07	16.20	3,343,666	+0.06(+0.37%)
Dec 01, 2009	16.36	16.41	16.03	16.14	4,310,827	-0.15(-0.92%)
Nov 30, 2009	16.46	16.50	16.19	16.29	4,274,518	-0.08(-0.49%)
Nov 27, 2009	16.15	16.59	16.12	16.37	2,009,239	-0.11(-0.67%)
Nov 25, 2009	16.60	16.66	16.42	16.48	3,454,278	+0.03(+0.18%)
Nov 24, 2009	16.22	16.63	16.03	16.45	7,924,008	+0.42(+2.62%)
Nov 23, 2009	17.00	17.16	15.62	16.03	19,149,010	-0.44(-2.67%)
Nov 20, 2009	16.46	16.60	16.41	16.47	1,876,593	+0.00(+0.00%)
Nov 19, 2009	16.55	16.68	16.40	16.47	2,124,842	-0.24(-1.44%)
Nov 18, 2009	16.58	16.74	16.58	16.71	1,451,330	+0.03(+0.18%)
Nov 17, 2009	16.43	16.71	16.43	16.68	2,824,891	+0.13(+0.79%)
Nov 16, 2009	16.35	16.71	16.29	16.55	5,503,622	+0.33(+2.03%)
Nov 13, 2009	16.19	16.32	16.04	16.22	2,377,174	+0.16(+1.00%)
Nov 12, 2009	16.12	16.26	16.04	16.06	3,150,101	-0.11(-0.68%)
Nov 11, 2009	16.13	16.32	16.02	16.17	3,104,317	+0.15(+0.94%)
Nov 10, 2009	15.91	16.15	15.90	16.02	2,372,265	+0.01(+0.06%)
Nov 09, 2009	16.03	16.12	15.88	16.01	2,943,660	+0.11(+0.69%)
Nov 06, 2009	15.88	16.00	15.77	15.90	2,316,770	-0.09(-0.56%)
Nov 05, 2009	15.97	16.01	15.74	15.99	2,699,798	+0.34(+2.17%)
Nov 04, 2009	15.91	16.03	15.63	15.65	3,633,073	-0.16(-1.01%)
Nov 03, 2009	15.91	15.94	15.71	15.81	2,700,280	-0.10(-0.63%)

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.