Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.55	17.64	17.25	17.28	4,979,113	-0.16(-0.90%)
Jan 28, 2010	17.52	17.63	17.21	17.43	9,206,575	+0.08(+0.47%)
Jan 27, 2010	16.84	17.43	16.84	17.35	9,849,138	+0.46(+2.75%)
Jan 26, 2010	17.10	17.41	16.85	16.89	8,799,563	-0.32(-1.87%)
Jan 25, 2010	17.47	17.52	16.94	17.21	7,725,493	+0.03(+0.17%)
Jan 22, 2010	17.51	17.71	17.11	17.18	14,934,904	-0.53(-3.00%)
Jan 21, 2010	17.85	18.14	17.69	17.71	20,185,094	-0.03(-0.17%)
Jan 20, 2010	17.41	17.87	17.40	17.74	8,490,868	+0.23(+1.32%)
Jan 19, 2010	17.23	17.53	17.10	17.51	9,674,588	+0.18(+1.04%)
Jan 15, 2010	17.63	17.33	17.33	17.33	10,924,095	-0.39(-2.20%)
Jan 14, 2010	17.37	17.82	17.37	17.72	8,412,604	+0.26(+1.50%)
Jan 13, 2010	17.21	17.53	17.00	17.46	13,915,733	+0.29(+1.70%)
Jan 12, 2010	17.29	17.43	17.07	17.16	8,493,535	-0.29(-1.67%)
Jan 11, 2010	17.59	17.61	17.38	17.46	9,158,188	+0.01(+0.04%)
Jan 08, 2010	17.45	17.57	17.28	17.45	6,600,125	-0.07(-0.38%)
Jan 07, 2010	16.80	17.64	16.80	17.52	18,581,462	+0.70(+4.18%)
Jan 06, 2010	16.59	16.86	16.50	16.81	8,144,937	+0.22(+1.31%)
Jan 05, 2010	16.21	16.61	16.18	16.60	12,468,936	+0.35(+2.17%)
Jan 04, 2010	16.01	16.26	15.98	16.24	4,294,221	+0.40(+2.55%)
Dec 31, 2009	15.94	15.84	15.84	15.84	1,945,690	-0.05(-0.33%)
Dec 30, 2009	15.84	15.91	15.81	15.89	1,407,595	-0.05(-0.33%)
Dec 29, 2009	16.02	16.04	15.92	15.94	1,850,505	-0.02(-0.14%)
Dec 28, 2009	16.11	16.12	15.90	15.97	2,077,997	-0.13(-0.84%)
Dec 24, 2009	15.99	16.10	15.96	16.10	712,394	+0.17(+1.08%)
Dec 23, 2009	16.14	16.18	15.90	15.93	1,593,270	-0.21(-1.30%)
Dec 22, 2009	16.08	16.14	16.01	16.14	3,680,176	+0.06(+0.37%)
Dec 21, 2009	15.97	16.09	15.92	16.08	5,385,471	+0.25(+1.61%)
Dec 18, 2009	15.56	15.88	15.55	15.82	19,375,364	+0.31(+1.98%)
Dec 17, 2009	15.57	15.79	15.50	15.52	19,984,292	-0.25(-1.61%)
Dec 16, 2009	15.93	15.97	15.68	15.77	16,302,984	-0.07(-0.43%)
Dec 15, 2009	16.12	16.17	15.76	15.84	9,760,168	-0.40(-2.49%)
Dec 14, 2009	16.15	16.29	16.15	16.24	5,594,213	+0.06(+0.37%)
Dec 11, 2009	16.06	16.23	16.02	16.18	5,117,631	+0.18(+1.12%)
Dec 10, 2009	16.21	16.28	15.96	16.00	13,992,364	-0.16(-0.97%)
Dec 09, 2009	16.20	16.27	16.09	16.16	6,865,095	+0.00(+0.00%)
Dec 08, 2009	16.03	16.27	16.03	16.16	19,772,054	-0.01(-0.05%)
Dec 07, 2009	16.38	16.47	16.10	16.17	10,980,039	-0.28(-1.73%)
Dec 04, 2009	16.48	16.48	16.16	16.45	8,475,027	+0.37(+2.28%)
Dec 03, 2009	16.72	16.90	16.05	16.09	28,177,080	-0.50(-3.02%)
Dec 02, 2009	16.48	16.67	16.46	16.59	14,756,826	+0.07(+0.45%)
Dec 01, 2009	16.66	16.72	16.39	16.51	7,352,683	-0.02(-0.14%)
Nov 30, 2009	16.03	16.56	16.03	16.54	10,459,833	+0.58(+3.66%)
Nov 27, 2009	15.82	16.27	15.82	15.95	4,478,460	-0.49(-2.96%)
Nov 25, 2009	16.53	16.57	16.35	16.44	3,753,169	-0.01(-0.09%)
Nov 24, 2009	16.54	16.55	16.29	16.45	4,643,706	-0.10(-0.63%)
Nov 23, 2009	16.42	16.65	16.42	16.56	6,584,415	+0.35(+2.17%)
Nov 20, 2009	16.21	16.31	16.14	16.21	4,732,464	-0.04(-0.23%)
Nov 19, 2009	16.46	16.51	16.18	16.24	7,285,683	-0.37(-2.21%)
Nov 18, 2009	16.42	16.63	16.30	16.61	9,928,532	+0.23(+1.42%)
Nov 17, 2009	16.11	16.40	16.10	16.38	5,488,108	+0.22(+1.34%)
Nov 16, 2009	16.17	16.45	16.07	16.16	13,709,754	+0.16(+0.98%)
Nov 13, 2009	16.15	16.18	15.89	16.00	8,600,645	-0.05(-0.33%)
Nov 12, 2009	16.34	16.51	16.05	16.06	8,926,266	-0.37(-2.28%)
Nov 11, 2009	16.34	16.67	16.34	16.43	7,720,255	+0.19(+1.20%)
Nov 10, 2009	16.41	16.48	16.09	16.24	7,344,007	-0.19(-1.18%)
Nov 09, 2009	16.09	16.47	15.99	16.43	5,392,542	+0.52(+3.29%)
Nov 06, 2009	15.70	15.97	15.62	15.91	12,401,792	+0.33(+2.11%)
Nov 05, 2009	15.62	15.96	15.53	15.58	12,725,713	+0.10(+0.68%)
Nov 04, 2009	16.04	16.15	15.45	15.47	9,666,977	-0.31(-1.94%)
Nov 03, 2009	15.59	15.90	15.48	15.78	7,358,862	-0.04(-0.28%)

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.