Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	23.99	23.74	23.74	23.74	106,723,336	-0.19(-0.78%)
Dec 30, 2009	23.96	23.99	23.82	23.93	4,481,043	-0.04(-0.15%)
Dec 29, 2009	23.90	24.02	23.84	23.96	6,583,022	+0.13(+0.54%)
Dec 28, 2009	23.73	23.88	23.46	23.83	7,649,480	+0.14(+0.61%)
Dec 24, 2009	23.61	23.83	23.60	23.69	2,966,699	+0.01(+0.04%)
Dec 23, 2009	23.74	23.89	23.54	23.68	8,839,351	-0.03(-0.12%)
Dec 22, 2009	23.73	23.94	23.65	23.71	9,123,088	+0.02(+0.10%)
Dec 21, 2009	23.74	23.79	23.53	23.68	9,946,360	+0.05(+0.20%)
Dec 18, 2009	23.12	23.72	23.08	23.64	27,040,046	+0.66(+2.86%)
Dec 17, 2009	22.76	23.08	22.72	22.98	13,837,147	+0.14(+0.61%)
Dec 16, 2009	22.76	22.97	22.72	22.84	14,941,450	+0.06(+0.28%)
Dec 15, 2009	22.89	23.15	22.70	22.77	16,334,148	-0.18(-0.78%)
Dec 14, 2009	22.68	22.98	22.67	22.95	13,536,450	+0.33(+1.45%)
Dec 11, 2009	22.80	22.82	22.59	22.62	9,123,152	-0.02(-0.07%)
Dec 10, 2009	22.69	22.77	22.44	22.64	10,511,559	+0.11(+0.49%)
Dec 09, 2009	22.06	22.56	22.02	22.53	9,943,783	+0.40(+1.81%)
Dec 08, 2009	22.07	22.23	21.95	22.13	7,481,890	-0.03(-0.14%)
Dec 07, 2009	22.21	22.49	22.03	22.16	8,228,393	-0.22(-0.99%)
Dec 04, 2009	22.26	22.55	21.84	22.38	15,438,838	+0.48(+2.19%)
Dec 03, 2009	22.61	22.70	21.84	21.90	13,021,131	-0.58(-2.58%)
Dec 02, 2009	22.47	22.90	22.44	22.48	15,074,946	-0.05(-0.23%)
Dec 01, 2009	22.44	22.63	22.34	22.54	14,884,725	+0.20(+0.88%)
Nov 30, 2009	21.98	22.34	21.90	22.34	15,009,929	+0.49(+2.24%)
Nov 27, 2009	21.75	22.11	21.75	21.85	6,987,737	-0.39(-1.77%)
Nov 25, 2009	22.12	22.31	22.04	22.24	12,593,731	+0.20(+0.92%)
Nov 24, 2009	21.97	22.09	21.70	22.04	11,302,247	+0.14(+0.62%)
Nov 23, 2009	21.65	21.91	21.59	21.91	14,179,949	+0.47(+2.18%)
Nov 20, 2009	21.31	21.49	21.19	21.44	19,536,032	+0.10(+0.46%)
Nov 19, 2009	20.94	21.88	20.67	21.34	47,394,940	+0.26(+1.24%)
Nov 18, 2009	21.34	21.51	20.95	21.08	22,337,362	-0.34(-1.61%)
Nov 17, 2009	21.31	21.47	21.25	21.42	20,371,390	+0.02(+0.09%)
Nov 16, 2009	21.93	21.96	21.23	21.41	28,670,258	-0.36(-1.67%)
Nov 13, 2009	21.91	21.98	21.58	21.77	16,105,282	-0.20(-0.92%)
Nov 12, 2009	22.03	22.41	21.85	21.97	14,893,771	-0.09(-0.42%)
Nov 11, 2009	22.17	22.52	21.93	22.06	18,635,504	-0.07(-0.32%)
Nov 10, 2009	22.39	22.40	22.02	22.14	21,478,584	-0.33(-1.45%)
Nov 09, 2009	22.12	22.53	21.80	22.46	29,993,312	+0.49(+2.23%)
Nov 06, 2009	21.12	22.00	21.08	21.97	26,781,292	+0.98(+4.65%)
Nov 05, 2009	21.15	21.36	20.82	21.00	20,282,804	+0.13(+0.62%)
Nov 04, 2009	20.41	21.22	20.41	20.87	37,516,996	+0.54(+2.64%)
Nov 03, 2009	20.87	20.97	19.44	20.33	62,368,780	-0.32(-1.55%)
Nov 02, 2009	20.50	20.92	20.27	20.65	24,347,940	+0.34(+1.66%)
Oct 30, 2009	20.93	21.00	20.22	20.31	27,546,492	-0.83(-3.90%)
Oct 29, 2009	20.73	21.22	20.65	21.14	18,906,172	+0.69(+3.36%)
Oct 28, 2009	20.58	21.23	20.36	20.45	32,425,294	-0.00(-0.02%)
Oct 27, 2009	20.50	20.70	20.33	20.45	21,190,146	-0.02(-0.09%)
Oct 26, 2009	21.39	21.46	20.47	20.47	19,760,476	-0.85(-4.01%)
Oct 23, 2009	21.42	21.50	21.28	21.33	16,874,428	+0.06(+0.30%)
Oct 22, 2009	21.01	21.28	20.73	21.26	11,896,234	+0.33(+1.60%)
Oct 21, 2009	20.71	21.53	20.71	20.93	15,756,119	+0.06(+0.30%)
Oct 20, 2009	20.77	20.89	20.69	20.87	9,114,516	-0.06(-0.27%)
Oct 19, 2009	20.77	20.97	20.58	20.92	10,054,087	+0.16(+0.77%)
Oct 16, 2009	20.76	20.95	20.57	20.76	14,024,005	-0.14(-0.66%)
Oct 15, 2009	20.17	21.07	20.12	20.90	26,274,092	+0.55(+2.68%)
Oct 14, 2009	20.50	20.58	20.08	20.36	20,059,350	+0.20(+0.98%)
Oct 13, 2009	20.02	20.24	19.86	20.16	12,537,900	+0.13(+0.63%)
Oct 12, 2009	20.28	20.40	19.87	20.03	14,875,560	+0.15(+0.74%)
Oct 09, 2009	19.57	19.92	19.50	19.89	14,934,711	+0.32(+1.64%)
Oct 08, 2009	19.56	19.98	19.48	19.57	25,256,522	+0.01(+0.03%)
Oct 07, 2009	18.65	19.62	18.62	19.56	35,118,740	+0.94(+5.06%)
Oct 06, 2009	18.82	18.91	18.54	18.62	20,256,160	+0.02(+0.11%)
Oct 05, 2009	18.60	18.71	18.35	18.60	21,592,412	+0.08(+0.42%)
Oct 02, 2009	18.29	18.55	18.27	18.52	20,296,572	+0.03(+0.14%)

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.