Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	24.54	24.13	24.13	24.13	4,081,460	-0.18(-0.73%)
Dec 30, 2009	24.29	24.48	24.04	24.31	3,149,369	-0.26(-1.06%)
Dec 29, 2009	24.94	25.05	24.55	24.57	4,026,239	-0.18(-0.75%)
Dec 28, 2009	24.61	24.79	24.38	24.75	5,245,642	+0.26(+1.06%)
Dec 24, 2009	24.30	24.53	24.25	24.49	2,463,622	+0.28(+1.16%)
Dec 23, 2009	23.84	24.40	23.78	24.21	8,108,070	+0.65(+2.76%)
Dec 22, 2009	23.15	23.61	23.10	23.56	6,993,760	+0.27(+1.14%)
Dec 21, 2009	23.39	23.55	22.99	23.30	9,339,784	+0.27(+1.16%)
Dec 18, 2009	23.60	23.90	22.92	23.03	15,705,939	-0.37(-1.58%)
Dec 17, 2009	24.09	24.24	23.38	23.40	9,857,830	-1.11(-4.54%)
Dec 16, 2009	24.25	24.73	24.16	24.51	6,647,782	+0.53(+2.19%)
Dec 15, 2009	23.88	24.22	23.79	23.99	5,344,773	+0.14(+0.60%)
Dec 14, 2009	23.69	23.91	23.46	23.84	6,560,991	+0.42(+1.81%)
Dec 11, 2009	24.01	24.16	23.23	23.42	8,054,083	-0.49(-2.06%)
Dec 10, 2009	23.37	23.97	23.30	23.91	10,977,373	+0.85(+3.67%)
Dec 09, 2009	23.49	23.50	22.81	23.06	11,706,200	-0.09(-0.38%)
Dec 08, 2009	23.58	23.65	22.96	23.15	11,407,711	-0.72(-3.01%)
Dec 07, 2009	24.48	24.61	23.79	23.87	12,083,882	-0.65(-2.65%)
Dec 04, 2009	25.60	25.83	24.21	24.52	12,435,817	-0.79(-3.11%)
Dec 03, 2009	25.26	25.60	25.21	25.30	10,709,531	-0.11(-0.43%)
Dec 02, 2009	25.63	25.75	25.28	25.41	8,130,164	-0.18(-0.72%)
Dec 01, 2009	25.12	25.71	25.03	25.60	7,770,600	+0.85(+3.45%)
Nov 30, 2009	24.37	24.94	24.36	24.74	6,405,309	+0.15(+0.61%)
Nov 27, 2009	23.94	24.66	23.58	24.59	7,925,450	-0.85(-3.36%)
Nov 25, 2009	25.29	25.54	25.05	25.45	7,881,890	+0.37(+1.47%)
Nov 24, 2009	24.94	25.18	24.82	25.08	9,157,730	+0.02(+0.08%)
Nov 23, 2009	25.11	25.43	24.80	25.06	10,262,325	+0.74(+3.03%)
Nov 20, 2009	24.18	24.40	24.11	24.32	7,020,249	-0.23(-0.92%)
Nov 19, 2009	24.61	24.83	24.13	24.55	6,854,527	-0.41(-1.64%)
Nov 18, 2009	25.48	25.54	24.83	24.96	7,982,939	-0.31(-1.22%)
Nov 17, 2009	24.68	25.30	24.53	25.26	9,092,213	+0.46(+1.85%)
Nov 16, 2009	24.35	25.05	24.24	24.81	10,467,885	+0.85(+3.57%)
Nov 13, 2009	23.85	24.24	23.58	23.95	11,939,394	+0.43(+1.83%)
Nov 12, 2009	23.75	23.94	23.41	23.52	11,442,176	-0.44(-1.83%)
Nov 11, 2009	24.33	24.50	23.85	23.96	9,847,541	-0.09(-0.37%)
Nov 10, 2009	24.08	24.20	23.65	24.05	10,848,363	-0.01(-0.03%)
Nov 09, 2009	23.41	24.14	23.23	24.05	13,296,729	+1.54(+6.86%)
Nov 06, 2009	22.28	23.28	22.24	22.51	15,385,835	+0.04(+0.18%)
Nov 05, 2009	22.72	22.80	22.26	22.47	16,610,599	-0.05(-0.24%)
Nov 04, 2009	22.79	22.98	22.50	22.52	20,543,078	+0.18(+0.80%)
Nov 03, 2009	22.14	22.56	21.99	22.35	19,687,176	-0.18(-0.82%)
Nov 02, 2009	22.80	23.19	22.14	22.53	11,303,584	-0.03(-0.15%)
Oct 30, 2009	23.34	23.39	22.22	22.56	16,600,091	-1.05(-4.46%)
Oct 29, 2009	23.33	23.97	23.07	23.62	10,684,788	+0.88(+3.88%)
Oct 28, 2009	23.39	23.47	22.72	22.74	14,360,058	-1.13(-4.73%)
Oct 27, 2009	24.14	24.27	23.53	23.86	12,417,827	-0.31(-1.27%)
Oct 26, 2009	25.15	25.47	24.02	24.17	10,344,838	-0.82(-3.28%)
Oct 23, 2009	25.35	25.47	24.83	24.99	9,860,110	-0.55(-2.14%)
Oct 22, 2009	25.66	25.79	25.15	25.54	9,959,771	-0.36(-1.40%)
Oct 21, 2009	25.55	26.59	25.53	25.90	10,596,609	-0.03(-0.13%)
Oct 20, 2009	25.71	26.10	25.69	25.93	8,719,967	-0.78(-2.92%)
Oct 19, 2009	26.43	26.94	26.31	26.71	8,250,758	+0.39(+1.48%)
Oct 16, 2009	26.35	26.42	25.81	26.32	11,413,239	-0.35(-1.31%)
Oct 15, 2009	26.65	27.07	26.36	26.67	13,167,959	-0.17(-0.64%)
Oct 14, 2009	26.21	26.94	26.21	26.84	15,122,490	+1.33(+5.20%)
Oct 13, 2009	25.28	25.74	24.83	25.52	10,958,392	+0.06(+0.24%)
Oct 12, 2009	25.35	25.61	24.92	25.46	7,937,304	+0.87(+3.56%)
Oct 09, 2009	24.34	24.65	24.16	24.58	6,039,521	+0.14(+0.59%)
Oct 08, 2009	23.84	24.52	23.63	24.44	10,442,869	+0.81(+3.44%)
Oct 07, 2009	23.61	23.71	23.19	23.62	10,502,174	+0.12(+0.52%)
Oct 06, 2009	23.45	23.70	23.23	23.50	9,277,077	+0.79(+3.49%)
Oct 05, 2009	22.35	22.82	22.27	22.71	8,438,917	+0.39(+1.75%)
Oct 02, 2009	22.05	22.59	21.76	22.32	8,703,449	-0.20(-0.88%)
Oct 01, 2009	23.92	23.98	22.49	22.52	10,981,238	-1.10(-4.66%)
Sep 30, 2009	23.83	23.97	22.93	23.62	9,321,638	+0.19(+0.82%)
Sep 29, 2009	23.53	23.63	23.23	23.43	6,693,913	-0.19(-0.81%)
Sep 28, 2009	23.38	23.66	23.23	23.62	7,812,670	+0.28(+1.20%)
Sep 25, 2009	23.42	23.94	23.23	23.34	9,207,240	-0.16(-0.70%)
Sep 24, 2009	24.30	24.38	23.18	23.50	11,199,817	-0.81(-3.32%)
Sep 23, 2009	25.11	25.26	24.26	24.31	12,033,991	-0.85(-3.39%)
Sep 22, 2009	25.13	25.48	24.79	25.16	11,494,501	+0.64(+2.62%)
Sep 21, 2009	24.18	24.66	23.99	24.52	11,332,566	-0.79(-3.11%)
Sep 18, 2009	25.15	25.35	24.92	25.30	11,492,393	+0.10(+0.41%)
Sep 17, 2009	25.13	25.49	24.92	25.20	15,478,724	+0.47(+1.91%)
Sep 16, 2009	24.82	25.32	24.66	24.73	19,443,120	+0.20(+0.84%)
Sep 15, 2009	23.70	24.61	23.53	24.53	15,032,335	+1.02(+4.33%)
Sep 14, 2009	22.80	23.55	22.65	23.51	10,915,790	+0.26(+1.12%)
Sep 11, 2009	23.11	23.71	23.06	23.25	17,863,674	+0.33(+1.43%)
Sep 10, 2009	22.09	22.95	22.03	22.92	11,466,440	+0.89(+4.03%)
Sep 09, 2009	22.34	22.56	22.01	22.03	9,872,346	-0.18(-0.80%)
Sep 08, 2009	22.26	22.53	22.02	22.21	10,474,588	+0.87(+4.07%)
Sep 04, 2009	20.75	21.47	20.64	21.34	8,663,436	+0.79(+3.86%)
Sep 03, 2009	20.66	20.70	20.23	20.55	10,101,564	+0.12(+0.57%)
Sep 02, 2009	20.34	20.60	20.28	20.43	8,496,818	-0.14(-0.70%)
Sep 01, 2009	20.88	21.23	20.46	20.58	12,840,425	-0.36(-1.73%)
Aug 31, 2009	20.92	21.31	20.78	20.94	10,179,196	-0.62(-2.85%)
Aug 28, 2009	22.04	22.11	21.42	21.55	6,641,063	-0.10(-0.44%)
Aug 27, 2009	21.53	21.72	20.92	21.65	11,733,329	-0.06(-0.28%)
Aug 26, 2009	21.61	21.96	21.47	21.71	7,798,554	-0.21(-0.97%)
Aug 25, 2009	22.84	23.01	21.71	21.92	11,200,374	-0.51(-2.28%)
Aug 24, 2009	22.81	23.16	22.31	22.43	8,902,662	+0.05(+0.24%)
Aug 21, 2009	22.00	22.58	22.00	22.38	10,202,737	+0.69(+3.18%)
Aug 20, 2009	21.66	21.95	21.64	21.69	10,271,257	-0.09(-0.41%)
Aug 19, 2009	21.10	22.11	20.98	21.78	8,932,731	+0.15(+0.69%)
Aug 18, 2009	21.35	21.73	21.13	21.63	7,721,640	+0.56(+2.64%)
Aug 17, 2009	21.35	21.35	20.84	21.07	10,271,123	-1.14(-5.14%)
Aug 14, 2009	23.04	23.06	21.96	22.22	8,239,386	-0.68(-2.98%)
Aug 13, 2009	23.05	23.19	22.62	22.90	9,549,285	+0.42(+1.85%)
Aug 12, 2009	21.53	22.64	21.31	22.48	10,939,833	+0.77(+3.52%)
Aug 11, 2009	22.10	22.29	21.62	21.72	10,430,664	-0.90(-3.96%)
Aug 10, 2009	22.82	23.02	22.46	22.61	8,296,890	-0.27(-1.16%)
Aug 07, 2009	23.15	23.58	22.79	22.88	8,700,443	-0.15(-0.65%)
Aug 06, 2009	23.13	23.34	22.82	23.03	10,403,708	-0.19(-0.82%)
Aug 05, 2009	23.32	23.34	22.78	23.22	9,684,204	+0.26(+1.13%)
Aug 04, 2009	23.11	23.30	22.77	22.96	8,245,432	-0.70(-2.94%)

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.