Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.61	16.76	16.30	16.31	757,386	-0.25(-1.53%)
Jan 28, 2010	16.81	16.82	16.42	16.57	817,760	-0.18(-1.07%)
Jan 27, 2010	16.69	16.80	16.55	16.75	1,197,090	+0.01(+0.05%)
Jan 26, 2010	16.73	16.88	16.64	16.74	1,127,260	-0.03(-0.20%)
Jan 25, 2010	16.88	16.90	16.69	16.77	519,625	+0.03(+0.21%)
Jan 22, 2010	17.07	17.10	16.71	16.73	564,053	-0.36(-2.13%)
Jan 21, 2010	17.38	17.47	17.08	17.10	600,793	-0.27(-1.57%)
Jan 20, 2010	17.36	17.39	17.22	17.37	829,890	-0.14(-0.77%)
Jan 19, 2010	17.31	17.51	17.31	17.51	544,381	+0.21(+1.22%)
Jan 15, 2010	17.50	17.30	17.30	17.30	1,349,058	-0.24(-1.37%)
Jan 14, 2010	17.48	17.59	17.44	17.54	438,059	+0.02(+0.13%)
Jan 13, 2010	17.33	17.52	17.23	17.51	337,525	+0.24(+1.39%)
Jan 12, 2010	17.40	17.42	17.20	17.27	1,413,672	-0.23(-1.32%)
Jan 11, 2010	17.64	17.66	17.45	17.50	382,233	-0.05(-0.27%)
Jan 08, 2010	17.41	17.55	17.37	17.55	408,738	+0.11(+0.61%)
Jan 07, 2010	17.38	17.46	17.28	17.45	543,698	+0.03(+0.20%)
Jan 06, 2010	17.31	17.43	17.28	17.41	636,676	+0.12(+0.67%)
Jan 05, 2010	17.23	17.31	17.14	17.30	887,818	+0.07(+0.39%)
Jan 04, 2010	17.16	17.28	17.12	17.23	6,983,653	+0.26(+1.52%)
Dec 31, 2009	17.19	16.97	16.97	16.97	578,822	-0.20(-1.17%)
Dec 30, 2009	17.14	17.25	17.11	17.17	1,005,185	-0.05(-0.30%)
Dec 29, 2009	17.28	17.31	17.21	17.22	451,636	-0.03(-0.16%)
Dec 28, 2009	17.30	17.33	17.22	17.25	496,939	+0.02(+0.10%)
Dec 24, 2009	17.23	17.25	17.19	17.23	224,975	+0.01(+0.05%)
Dec 23, 2009	17.13	17.24	17.08	17.23	1,542,991	+0.16(+0.93%)
Dec 22, 2009	16.96	17.08	16.94	17.07	574,110	+0.14(+0.83%)
Dec 21, 2009	16.83	16.95	16.82	16.93	1,065,838	+0.20(+1.17%)
Dec 18, 2009	16.74	16.79	16.59	16.73	323,261	+0.06(+0.37%)
Dec 17, 2009	16.72	16.79	16.66	16.67	380,909	-0.21(-1.23%)
Dec 16, 2009	16.92	16.96	16.82	16.88	325,216	+0.10(+0.57%)
Dec 15, 2009	16.72	16.86	16.68	16.78	429,074	-0.01(-0.04%)
Dec 14, 2009	16.74	16.80	16.71	16.79	285,797	+0.24(+1.44%)
Dec 11, 2009	16.53	16.57	16.43	16.55	369,269	+0.12(+0.74%)
Dec 10, 2009	16.40	16.53	16.40	16.43	284,726	+0.10(+0.61%)
Dec 09, 2009	16.24	16.34	16.14	16.33	239,093	+0.05(+0.30%)
Dec 08, 2009	16.26	16.39	16.14	16.28	621,707	-0.12(-0.73%)
Dec 07, 2009	16.39	16.51	16.36	16.40	379,485	-0.03(-0.16%)
Dec 04, 2009	16.54	16.62	16.23	16.42	853,084	+0.16(+1.01%)
Dec 03, 2009	16.52	16.58	16.26	16.26	373,894	-0.20(-1.22%)
Dec 02, 2009	16.36	16.57	16.36	16.46	591,186	+0.08(+0.49%)
Dec 01, 2009	16.26	16.44	16.14	16.38	688,138	+0.26(+1.58%)
Nov 30, 2009	16.14	16.18	15.96	16.12	549,963	-0.04(-0.27%)
Nov 27, 2009	15.91	16.32	15.72	16.17	251,609	-0.31(-1.86%)
Nov 25, 2009	16.41	16.49	16.32	16.47	781,739	+0.14(+0.83%)
Nov 24, 2009	16.38	16.38	16.19	16.34	1,495,426	-0.04(-0.27%)
Nov 23, 2009	16.38	16.55	16.31	16.38	545,416	+0.19(+1.20%)
Nov 20, 2009	16.20	16.26	16.10	16.19	764,750	-0.12(-0.75%)
Nov 19, 2009	16.51	16.51	16.21	16.31	342,984	-0.34(-2.06%)
Nov 18, 2009	16.77	16.77	16.59	16.65	360,912	-0.11(-0.64%)
Nov 17, 2009	16.70	16.77	16.63	16.76	1,048,354	-0.02(-0.09%)
Nov 16, 2009	16.64	16.85	16.61	16.78	337,681	+0.29(+1.75%)
Nov 13, 2009	16.37	16.55	16.28	16.49	556,104	+0.16(+0.95%)
Nov 12, 2009	16.60	16.64	16.31	16.33	385,228	-0.25(-1.53%)
Nov 11, 2009	16.63	16.72	16.47	16.59	499,687	+0.13(+0.80%)
Nov 10, 2009	16.42	16.55	16.36	16.45	690,208	-0.02(-0.11%)
Nov 09, 2009	16.26	16.47	16.25	16.47	409,136	+0.37(+2.28%)
Nov 06, 2009	16.00	16.22	15.89	16.11	470,512	-0.02(-0.12%)
Nov 05, 2009	15.91	16.13	15.85	16.12	560,761	+0.35(+2.24%)
Nov 04, 2009	15.97	16.04	15.77	15.77	547,545	-0.07(-0.44%)
Nov 03, 2009	15.55	15.87	15.50	15.84	508,667	+0.17(+1.10%)

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.