Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.93	17.42	16.83	16.93	11,280,266	+0.38(+2.27%)
Jan 28, 2010	16.92	17.11	16.41	16.56	9,503,556	-0.32(-1.89%)
Jan 27, 2010	16.64	16.91	16.45	16.88	6,110,068	+0.11(+0.64%)
Jan 26, 2010	16.98	17.06	16.72	16.77	5,219,391	-0.20(-1.19%)
Jan 25, 2010	17.25	17.32	16.92	16.97	7,356,111	-0.02(-0.14%)
Jan 22, 2010	17.45	17.51	16.96	16.99	6,630,884	-0.44(-2.51%)
Jan 21, 2010	17.69	17.91	17.25	17.43	6,350,673	-0.29(-1.62%)
Jan 20, 2010	17.83	17.86	17.26	17.72	4,590,299	-0.33(-1.85%)
Jan 19, 2010	17.79	18.18	17.66	18.05	3,975,773	+0.19(+1.08%)
Jan 15, 2010	18.29	17.86	17.86	17.86	8,670,235	-0.44(-2.39%)
Jan 14, 2010	18.22	18.39	18.15	18.30	4,348,189	-0.03(-0.18%)
Jan 13, 2010	18.32	18.39	18.03	18.33	5,780,049	+0.08(+0.44%)
Jan 12, 2010	18.16	18.33	17.95	18.25	4,808,043	-0.05(-0.28%)
Jan 11, 2010	17.98	18.39	17.85	18.30	5,582,447	+0.30(+1.64%)
Jan 08, 2010	17.95	18.15	17.83	18.00	5,115,830	+0.02(+0.13%)
Jan 07, 2010	17.69	18.00	17.61	17.98	5,225,109	+0.23(+1.32%)
Jan 06, 2010	17.42	17.92	17.41	17.75	7,585,642	+0.23(+1.31%)
Jan 05, 2010	17.19	17.52	17.14	17.52	4,892,481	+0.31(+1.80%)
Jan 04, 2010	17.38	17.39	17.07	17.21	5,599,741	+0.16(+0.94%)
Dec 31, 2009	17.28	17.05	17.05	17.05	3,040,657	-0.21(-1.23%)
Dec 30, 2009	17.18	17.34	17.14	17.26	2,171,512	+0.04(+0.25%)
Dec 29, 2009	17.23	17.34	17.18	17.21	1,954,883	-0.00(-0.03%)
Dec 28, 2009	17.29	17.33	17.14	17.22	2,528,203	-0.06(-0.33%)
Dec 24, 2009	17.25	17.34	17.16	17.28	932,196	+0.06(+0.33%)
Dec 23, 2009	17.27	17.30	17.12	17.22	3,428,367	-0.02(-0.11%)
Dec 22, 2009	17.22	17.39	17.12	17.24	4,732,480	+0.12(+0.69%)
Dec 21, 2009	16.97	17.15	16.95	17.12	3,301,187	+0.18(+1.08%)
Dec 18, 2009	16.74	16.95	16.66	16.94	11,539,848	+0.28(+1.69%)
Dec 17, 2009	16.52	16.74	16.32	16.66	5,558,313	+0.06(+0.37%)
Dec 16, 2009	16.79	16.91	16.49	16.59	7,192,273	-0.16(-0.98%)
Dec 15, 2009	17.03	17.10	16.72	16.76	5,290,194	-0.40(-2.33%)
Dec 14, 2009	17.15	17.29	17.03	17.16	3,203,459	+0.17(+1.00%)
Dec 11, 2009	17.27	17.27	16.90	16.99	3,640,824	-0.11(-0.63%)
Dec 10, 2009	17.20	17.31	17.08	17.10	6,874,249	-0.04(-0.22%)
Dec 09, 2009	16.80	17.18	16.60	17.13	6,253,208	+0.27(+1.62%)
Dec 08, 2009	16.73	17.03	16.48	16.86	6,309,834	-0.04(-0.25%)
Dec 07, 2009	17.11	17.26	16.80	16.90	4,279,134	-0.20(-1.18%)
Dec 04, 2009	17.53	17.53	16.84	17.11	7,239,394	+0.08(+0.44%)
Dec 03, 2009	17.38	17.44	16.99	17.03	8,742,717	-0.35(-2.03%)
Dec 02, 2009	17.55	17.85	17.31	17.38	7,633,039	-0.50(-2.81%)
Dec 01, 2009	17.56	18.09	17.50	17.89	6,019,299	+0.46(+2.64%)
Nov 30, 2009	17.21	17.53	17.14	17.43	4,986,914	-0.06(-0.35%)
Nov 27, 2009	17.45	17.68	17.17	17.49	2,592,521	-0.47(-2.62%)
Nov 25, 2009	18.10	18.11	17.89	17.96	5,152,092	-0.08(-0.44%)
Nov 24, 2009	18.34	18.41	17.83	18.04	4,314,284	-0.26(-1.44%)
Nov 23, 2009	18.28	18.66	18.20	18.30	3,732,080	+0.21(+1.17%)
Nov 20, 2009	18.51	18.51	17.88	18.09	5,430,780	-0.18(-0.98%)
Nov 19, 2009	18.33	18.47	18.07	18.27	3,960,627	-0.28(-1.50%)
Nov 18, 2009	18.44	18.73	18.33	18.54	4,326,853	+0.04(+0.20%)
Nov 17, 2009	18.58	18.58	18.29	18.51	4,076,544	-0.11(-0.61%)
Nov 16, 2009	18.28	18.73	18.26	18.62	4,069,013	+0.34(+1.85%)
Nov 13, 2009	18.22	18.40	18.06	18.28	3,169,476	+0.22(+1.19%)
Nov 12, 2009	18.35	18.56	18.03	18.07	5,660,111	-0.32(-1.76%)
Nov 11, 2009	18.74	18.84	18.28	18.39	5,565,823	-0.14(-0.76%)
Nov 10, 2009	18.35	18.70	18.22	18.53	3,516,498	+0.02(+0.13%)
Nov 09, 2009	18.31	18.58	18.19	18.51	5,900,476	+0.36(+1.97%)
Nov 06, 2009	18.24	18.40	17.96	18.15	4,617,272	-0.14(-0.74%)
Nov 05, 2009	17.61	18.34	17.61	18.29	5,348,887	+0.69(+3.92%)
Nov 04, 2009	17.97	18.16	17.56	17.60	9,785,568	-0.13(-0.74%)
Nov 03, 2009	17.59	17.88	17.42	17.73	7,160,765	+0.20(+1.15%)

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.