Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.43	15.55	15.08	15.11	109,213,112	-0.03(-0.22%)
Jan 28, 2010	15.59	15.61	15.03	15.14	94,613,688	-0.42(-2.72%)
Jan 27, 2010	15.39	15.64	15.30	15.57	77,044,952	+0.17(+1.09%)
Jan 26, 2010	15.33	15.60	15.22	15.40	82,265,056	-0.06(-0.39%)
Jan 25, 2010	15.53	15.59	15.29	15.46	76,280,240	+0.01(+0.09%)
Jan 22, 2010	16.03	16.09	15.38	15.44	104,750,976	-0.68(-4.21%)
Jan 21, 2010	16.48	16.57	16.04	16.12	81,323,592	-0.29(-1.76%)
Jan 20, 2010	16.55	16.63	16.22	16.41	62,653,396	-0.30(-1.77%)
Jan 19, 2010	16.50	16.73	16.47	16.71	55,835,496	+0.30(+1.84%)
Jan 15, 2010	16.81	16.41	16.41	16.41	76,814,752	-0.37(-2.20%)
Jan 14, 2010	16.53	16.86	16.49	16.78	77,787,352	+0.21(+1.26%)
Jan 13, 2010	16.33	16.61	16.27	16.57	64,871,280	+0.30(+1.82%)
Jan 12, 2010	16.43	16.47	16.19	16.27	53,191,464	-0.26(-1.59%)
Jan 11, 2010	16.57	16.74	16.41	16.53	53,278,540	-0.05(-0.28%)
Jan 08, 2010	16.39	16.61	16.30	16.58	58,175,876	+0.09(+0.53%)
Jan 07, 2010	16.34	16.52	16.25	16.49	46,895,344	+0.07(+0.45%)
Jan 06, 2010	16.50	16.63	16.37	16.42	53,118,920	-0.11(-0.65%)
Jan 05, 2010	16.54	16.63	16.39	16.53	67,112,248	-0.07(-0.45%)
Jan 04, 2010	16.21	16.70	16.14	16.60	89,019,568	+0.50(+3.13%)
Dec 31, 2009	16.20	16.10	16.10	16.10	37,491,292	-0.16(-0.99%)
Dec 30, 2009	16.14	16.27	16.14	16.26	25,585,366	+0.05(+0.33%)
Dec 29, 2009	16.16	16.25	16.14	16.20	32,567,134	+0.01(+0.08%)
Dec 28, 2009	16.06	16.20	16.01	16.19	30,029,726	+0.08(+0.50%)
Dec 24, 2009	16.00	16.13	16.00	16.11	14,724,790	+0.12(+0.76%)
Dec 23, 2009	16.00	16.09	15.94	15.99	35,481,504	+0.02(+0.13%)
Dec 22, 2009	15.89	16.05	15.85	15.97	40,364,336	+0.07(+0.46%)
Dec 21, 2009	15.81	16.02	15.79	15.89	52,929,784	+0.21(+1.33%)
Dec 18, 2009	15.55	15.71	15.48	15.69	99,986,328	+0.10(+0.65%)
Dec 17, 2009	15.77	15.78	15.56	15.59	49,710,468	-0.18(-1.15%)
Dec 16, 2009	15.85	15.93	15.70	15.77	62,196,544	-0.02(-0.13%)
Dec 15, 2009	16.01	16.07	15.78	15.79	77,909,336	-0.24(-1.51%)
Dec 14, 2009	16.18	16.24	16.03	16.03	52,708,636	+0.05(+0.30%)
Dec 11, 2009	16.16	16.18	15.91	15.98	41,255,528	-0.12(-0.72%)
Dec 10, 2009	16.14	16.27	16.01	16.10	50,127,548	+0.05(+0.34%)
Dec 09, 2009	15.99	16.06	15.76	16.04	57,185,116	+0.03(+0.21%)
Dec 08, 2009	16.15	16.28	15.97	16.01	65,630,428	-0.27(-1.65%)
Dec 07, 2009	16.21	16.41	16.20	16.28	49,220,984	+0.03(+0.21%)
Dec 04, 2009	16.19	16.42	16.08	16.24	73,675,440	+0.22(+1.38%)
Dec 03, 2009	16.12	16.26	16.02	16.02	52,775,224	-0.03(-0.17%)
Dec 02, 2009	16.03	16.20	15.96	16.05	46,081,880	-0.03(-0.21%)
Dec 01, 2009	15.75	16.14	15.73	16.08	59,411,596	+0.35(+2.22%)
Nov 30, 2009	15.67	15.83	15.59	15.73	51,086,412	+0.01(+0.09%)
Nov 27, 2009	15.53	15.81	15.48	15.72	32,383,640	-0.24(-1.52%)
Nov 25, 2009	15.98	16.05	15.90	15.96	40,281,604	+0.00(+0.00%)
Nov 24, 2009	16.02	16.07	15.84	15.96	44,599,396	-0.11(-0.67%)
Nov 23, 2009	15.93	16.08	15.90	16.07	43,577,772	+0.30(+1.88%)
Nov 20, 2009	15.80	15.85	15.67	15.77	54,021,676	-0.15(-0.93%)
Nov 19, 2009	16.05	16.06	15.74	15.92	56,664,796	-0.22(-1.33%)
Nov 18, 2009	16.14	16.16	16.00	16.14	40,505,536	-0.06(-0.37%)
Nov 17, 2009	16.08	16.21	16.02	16.20	55,337,700	+0.15(+0.92%)
Nov 16, 2009	15.98	16.20	15.90	16.05	70,643,760	+0.11(+0.67%)
Nov 13, 2009	15.87	16.00	15.77	15.94	53,250,240	+0.21(+1.32%)
Nov 12, 2009	15.96	16.03	15.58	15.73	94,798,368	-0.35(-2.17%)
Nov 11, 2009	15.96	16.14	15.94	16.08	58,340,668	+0.18(+1.14%)
Nov 10, 2009	15.94	16.05	15.83	15.90	64,056,660	-0.23(-1.42%)
Nov 09, 2009	16.09	16.14	15.95	16.13	69,740,600	+0.11(+0.71%)
Nov 06, 2009	15.94	16.14	15.91	16.02	54,462,980	-0.07(-0.46%)
Nov 05, 2009	16.17	16.18	15.88	16.09	130,472,800	+0.43(+2.75%)
Nov 04, 2009	15.67	15.75	15.46	15.66	97,261,864	+0.26(+1.66%)
Nov 03, 2009	15.34	15.49	15.16	15.40	68,960,832	-0.06(-0.39%)

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.