Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	23.59	23.32	23.32	23.32	695,902	-0.03(-0.12%)
Dec 30, 2009	23.29	23.38	23.11	23.34	802,304	-0.01(-0.05%)
Dec 29, 2009	23.45	23.48	23.32	23.36	1,601,667	+0.22(+0.95%)
Dec 28, 2009	23.07	23.15	23.01	23.14	1,591,848	+0.12(+0.51%)
Dec 24, 2009	22.85	23.02	22.85	23.02	574,985	+0.39(+1.72%)
Dec 23, 2009	22.62	22.73	22.55	22.63	1,382,566	+0.21(+0.96%)
Dec 22, 2009	22.49	22.54	22.36	22.41	2,093,591	-0.37(-1.63%)
Dec 21, 2009	22.78	22.88	22.71	22.79	1,848,682	-0.17(-0.76%)
Dec 18, 2009	22.88	22.96	22.67	22.96	2,466,277	+0.18(+0.79%)
Dec 17, 2009	22.89	22.89	22.70	22.78	1,546,834	-0.45(-1.92%)
Dec 16, 2009	23.32	23.38	23.19	23.23	2,259,302	-0.05(-0.22%)
Dec 15, 2009	23.36	23.45	23.23	23.28	1,699,262	-0.35(-1.48%)
Dec 14, 2009	23.59	23.63	23.56	23.63	1,342,491	+0.18(+0.77%)
Dec 11, 2009	23.58	23.59	23.38	23.45	1,325,358	-0.10(-0.41%)
Dec 10, 2009	23.52	23.61	23.44	23.54	2,022,326	+0.18(+0.77%)
Dec 09, 2009	23.19	23.37	23.07	23.36	1,918,787	+0.21(+0.90%)
Dec 08, 2009	23.36	23.36	23.09	23.15	3,195,295	-0.34(-1.46%)
Dec 07, 2009	23.43	23.74	23.43	23.50	2,190,003	-0.31(-1.30%)
Dec 04, 2009	24.14	24.31	23.60	23.81	3,185,724	-0.19(-0.80%)
Dec 03, 2009	24.26	24.38	24.00	24.00	2,807,398	-0.09(-0.37%)
Dec 02, 2009	24.16	24.35	24.07	24.09	3,249,365	-0.03(-0.12%)
Dec 01, 2009	24.04	24.24	23.96	24.12	3,289,483	+0.53(+2.25%)
Nov 30, 2009	23.36	23.60	23.28	23.59	3,557,879	+0.46(+1.97%)
Nov 27, 2009	22.73	23.28	22.68	23.13	2,293,651	-1.03(-4.27%)
Nov 25, 2009	23.92	24.19	23.90	24.16	2,243,765	+0.48(+2.02%)
Nov 24, 2009	23.83	23.83	23.51	23.68	2,299,446	-0.32(-1.32%)
Nov 23, 2009	24.07	24.18	23.95	24.00	2,206,761	+0.51(+2.16%)
Nov 20, 2009	23.32	23.55	23.28	23.49	1,522,880	-0.17(-0.74%)
Nov 19, 2009	23.80	23.80	23.42	23.66	4,236,927	-0.42(-1.73%)
Nov 18, 2009	24.16	24.18	23.95	24.08	4,952,077	-0.14(-0.56%)
Nov 17, 2009	24.12	24.22	23.88	24.22	1,938,275	-0.26(-1.08%)
Nov 16, 2009	24.33	24.64	24.31	24.48	2,465,670	+0.42(+1.73%)
Nov 13, 2009	23.85	24.17	23.73	24.07	2,115,015	+0.32(+1.35%)
Nov 12, 2009	24.13	24.23	23.69	23.74	2,590,783	-0.46(-1.89%)
Nov 11, 2009	24.27	24.36	24.05	24.20	2,481,334	+0.17(+0.70%)
Nov 10, 2009	23.91	24.10	23.83	24.03	2,832,548	-0.07(-0.28%)
Nov 09, 2009	23.72	24.12	23.72	24.10	2,933,993	+0.96(+4.14%)
Nov 06, 2009	22.86	23.20	22.86	23.14	1,872,609	+0.25(+1.11%)
Nov 05, 2009	22.77	22.93	22.68	22.89	2,715,980	+0.21(+0.94%)
Nov 04, 2009	22.81	22.93	22.62	22.67	5,515,041	+0.19(+0.83%)
Nov 03, 2009	22.14	22.50	22.05	22.49	4,650,247	-0.13(-0.57%)
Nov 02, 2009	22.56	22.93	22.26	22.62	6,176,746	+0.30(+1.36%)
Oct 30, 2009	22.89	23.01	22.13	22.31	5,609,577	-0.87(-3.77%)
Oct 29, 2009	22.74	23.26	22.74	23.19	4,467,474	+0.55(+2.41%)
Oct 28, 2009	23.10	23.15	22.50	22.64	4,325,852	-0.91(-3.88%)
Oct 27, 2009	23.78	23.85	23.48	23.55	3,108,673	-0.32(-1.32%)
Oct 26, 2009	24.19	24.43	23.75	23.87	2,997,114	-0.24(-1.01%)
Oct 23, 2009	24.17	24.21	23.98	24.11	2,754,045	-0.25(-1.04%)
Oct 22, 2009	24.09	24.40	23.87	24.36	5,255,639	+0.20(+0.82%)
Oct 21, 2009	24.19	24.57	24.15	24.17	4,388,031	-0.01(-0.05%)
Oct 20, 2009	24.03	24.22	24.02	24.18	3,665,231	-0.12(-0.49%)
Oct 19, 2009	24.03	24.38	23.96	24.30	3,307,179	+0.41(+1.70%)
Oct 16, 2009	23.89	24.01	23.76	23.89	3,236,026	-0.34(-1.40%)
Oct 15, 2009	24.00	24.26	23.95	24.23	2,508,292	+0.11(+0.44%)
Oct 14, 2009	23.99	24.18	23.90	24.12	2,698,467	+0.72(+3.08%)
Oct 13, 2009	23.48	23.51	23.29	23.40	2,264,179	-0.03(-0.14%)
Oct 12, 2009	23.54	23.57	23.39	23.43	3,409,121	-0.02(-0.07%)
Oct 09, 2009	23.37	23.46	23.26	23.45	2,296,130	-0.05(-0.19%)
Oct 08, 2009	23.33	23.63	23.26	23.50	3,467,907	+0.65(+2.86%)
Oct 07, 2009	22.68	22.84	22.62	22.84	3,137,297	+0.29(+1.27%)
Oct 06, 2009	22.46	22.71	22.44	22.55	3,186,106	+0.34(+1.52%)
Oct 05, 2009	21.93	22.27	21.89	22.22	1,636,297	+0.46(+2.10%)
Oct 02, 2009	21.68	21.97	21.54	21.76	3,960,495	-0.34(-1.53%)

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.