Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.21	13.35	13.10	13.19	56,655,284	+0.04(+0.31%)
Jan 28, 2010	13.38	13.54	13.06	13.15	74,575,192	-0.24(-1.81%)
Jan 27, 2010	13.45	13.54	13.23	13.40	73,126,016	-0.13(-0.99%)
Jan 26, 2010	13.63	13.69	13.34	13.53	79,024,560	-0.23(-1.66%)
Jan 25, 2010	13.81	13.93	13.57	13.76	44,134,196	+0.15(+1.12%)
Jan 22, 2010	13.71	13.87	13.59	13.61	50,677,448	-0.13(-0.95%)
Jan 21, 2010	13.81	13.89	13.57	13.74	49,297,764	-0.04(-0.26%)
Jan 20, 2010	14.01	14.05	13.72	13.77	63,236,988	-0.23(-1.67%)
Jan 19, 2010	13.79	14.05	13.75	14.01	50,057,412	+0.29(+2.13%)
Jan 15, 2010	13.99	13.71	13.71	13.71	104,004,264	-0.29(-2.05%)
Jan 14, 2010	14.27	14.29	13.99	14.00	48,214,184	-0.29(-2.04%)
Jan 13, 2010	14.33	14.37	14.20	14.29	35,779,936	-0.02(-0.13%)
Jan 12, 2010	14.25	14.31	14.21	14.31	30,130,958	+0.01(+0.09%)
Jan 11, 2010	14.34	14.34	14.09	14.30	45,956,968	+0.06(+0.41%)
Jan 08, 2010	14.20	14.25	14.09	14.24	43,206,952	+0.01(+0.06%)
Jan 07, 2010	14.40	14.40	14.14	14.23	53,346,116	-0.09(-0.60%)
Jan 06, 2010	14.64	14.68	14.26	14.31	78,438,440	-0.44(-2.96%)
Jan 05, 2010	14.77	14.78	14.50	14.75	50,284,848	+0.03(+0.18%)
Jan 04, 2010	14.78	14.80	14.64	14.73	34,291,132	+0.07(+0.45%)
Dec 31, 2009	14.80	14.66	14.66	14.66	18,041,150	-0.13(-0.87%)
Dec 30, 2009	14.77	14.81	14.73	14.79	29,771,540	-0.00(-0.03%)
Dec 29, 2009	14.82	14.87	14.78	14.79	17,606,258	-0.03(-0.18%)
Dec 28, 2009	14.80	14.84	14.73	14.82	19,359,362	+0.06(+0.39%)
Dec 24, 2009	14.70	14.79	14.67	14.76	7,666,692	+0.06(+0.39%)
Dec 23, 2009	14.79	14.81	14.65	14.70	21,263,854	+0.01(+0.09%)
Dec 22, 2009	14.65	14.77	14.62	14.69	27,426,392	+0.02(+0.12%)
Dec 21, 2009	14.61	14.74	14.58	14.67	21,359,408	+0.16(+1.10%)
Dec 18, 2009	14.57	14.65	14.45	14.51	40,943,232	-0.00(-0.03%)
Dec 17, 2009	14.51	14.64	14.32	14.52	37,889,668	-0.00(-0.03%)
Dec 16, 2009	14.63	14.70	14.46	14.52	42,417,116	-0.08(-0.58%)
Dec 15, 2009	14.88	14.91	14.54	14.61	46,656,808	-0.24(-1.61%)
Dec 14, 2009	14.92	14.97	14.84	14.84	26,392,102	-0.08(-0.53%)
Dec 11, 2009	14.92	14.97	14.78	14.92	23,583,676	+0.03(+0.21%)
Dec 10, 2009	14.69	14.92	14.69	14.89	29,662,732	+0.16(+1.08%)
Dec 09, 2009	14.82	14.82	14.60	14.73	42,631,340	-0.04(-0.27%)
Dec 08, 2009	14.78	14.89	14.55	14.77	45,860,976	+0.06(+0.42%)
Dec 07, 2009	14.50	14.85	14.49	14.71	36,438,936	+0.24(+1.68%)
Dec 04, 2009	14.58	14.63	14.36	14.47	36,171,800	+0.00(+0.03%)
Dec 03, 2009	14.53	14.59	14.38	14.46	37,201,304	+0.02(+0.12%)
Dec 02, 2009	14.29	14.56	14.29	14.45	37,459,924	+0.14(+0.96%)
Dec 01, 2009	14.06	14.31	13.87	14.31	50,958,216	+0.39(+2.80%)
Nov 30, 2009	14.08	14.11	13.91	13.92	44,004,308	-0.08(-0.54%)
Nov 27, 2009	13.94	14.08	13.78	14.00	19,328,266	-0.18(-1.25%)
Nov 25, 2009	14.14	14.21	14.07	14.17	37,109,184	+0.18(+1.30%)
Nov 24, 2009	13.91	14.15	13.86	13.99	59,119,584	+0.13(+0.93%)
Nov 23, 2009	13.61	13.89	13.53	13.86	49,804,372	+0.40(+2.96%)
Nov 20, 2009	13.44	13.51	13.41	13.46	25,716,954	-0.04(-0.29%)
Nov 19, 2009	13.48	13.53	13.39	13.50	23,869,662	-0.06(-0.46%)
Nov 18, 2009	13.57	13.58	13.44	13.57	23,996,946	+0.00(+0.03%)
Nov 17, 2009	13.40	13.56	13.36	13.56	36,582,992	+0.14(+1.06%)
Nov 16, 2009	13.37	13.45	13.34	13.42	29,741,956	+0.09(+0.66%)
Nov 13, 2009	13.32	13.44	13.27	13.33	26,792,790	-0.01(-0.10%)
Nov 12, 2009	13.44	13.46	13.30	13.34	28,232,946	-0.09(-0.66%)
Nov 11, 2009	13.47	13.48	13.37	13.43	27,897,098	+0.02(+0.16%)
Nov 10, 2009	13.34	13.45	13.31	13.41	32,935,276	+0.06(+0.46%)
Nov 09, 2009	13.19	13.36	13.16	13.35	43,308,768	+0.27(+2.06%)
Nov 06, 2009	12.95	13.09	12.92	13.08	33,687,368	+0.09(+0.72%)
Nov 05, 2009	12.93	13.08	12.93	12.99	31,221,736	+0.11(+0.86%)
Nov 04, 2009	12.92	12.96	12.85	12.88	34,200,072	+0.01(+0.10%)
Nov 03, 2009	12.98	13.04	12.81	12.86	45,520,508	-0.15(-1.16%)

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.