Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	24.55	24.14	24.14	24.14	4,078,947	-0.18(-0.73%)
Dec 30, 2009	24.30	24.50	24.06	24.32	3,147,430	-0.26(-1.06%)
Dec 29, 2009	24.95	25.06	24.57	24.58	4,023,760	-0.18(-0.75%)
Dec 28, 2009	24.62	24.80	24.40	24.77	5,242,412	+0.26(+1.06%)
Dec 24, 2009	24.32	24.55	24.26	24.51	2,462,105	+0.28(+1.16%)
Dec 23, 2009	23.85	24.41	23.80	24.23	8,103,077	+0.65(+2.76%)
Dec 22, 2009	23.16	23.62	23.11	23.58	6,989,453	+0.27(+1.14%)
Dec 21, 2009	23.41	23.56	23.00	23.31	9,334,033	+0.27(+1.16%)
Dec 18, 2009	23.61	23.91	22.94	23.04	15,696,268	-0.37(-1.58%)
Dec 17, 2009	24.10	24.25	23.39	23.41	9,851,760	-1.11(-4.54%)
Dec 16, 2009	24.27	24.75	24.18	24.53	6,643,688	+0.53(+2.19%)
Dec 15, 2009	23.90	24.23	23.80	24.00	5,341,482	+0.14(+0.60%)
Dec 14, 2009	23.70	23.93	23.47	23.86	6,556,951	+0.42(+1.81%)
Dec 11, 2009	24.03	24.17	23.25	23.43	8,049,124	-0.49(-2.06%)
Dec 10, 2009	23.39	23.99	23.32	23.93	10,970,613	+0.85(+3.67%)
Dec 09, 2009	23.50	23.52	22.82	23.08	11,698,992	-0.09(-0.38%)
Dec 08, 2009	23.60	23.67	22.98	23.17	11,400,686	-0.72(-3.01%)
Dec 07, 2009	24.50	24.63	23.81	23.88	12,076,441	-0.65(-2.65%)
Dec 04, 2009	25.61	25.85	24.23	24.53	12,428,160	-0.79(-3.11%)
Dec 03, 2009	25.27	25.61	25.22	25.32	10,702,936	-0.11(-0.43%)
Dec 02, 2009	25.64	25.76	25.30	25.43	8,125,157	-0.18(-0.72%)
Dec 01, 2009	25.14	25.73	25.05	25.61	7,765,815	+0.85(+3.45%)
Nov 30, 2009	24.38	24.96	24.38	24.76	6,401,364	+0.15(+0.61%)
Nov 27, 2009	23.95	24.67	23.59	24.61	7,920,569	-0.85(-3.36%)
Nov 25, 2009	25.31	25.55	25.06	25.46	7,877,036	+0.37(+1.47%)
Nov 24, 2009	24.96	25.20	24.83	25.09	9,152,091	+0.02(+0.08%)
Nov 23, 2009	25.13	25.44	24.82	25.07	10,256,006	+0.74(+3.03%)
Nov 20, 2009	24.20	24.42	24.12	24.34	7,015,927	-0.23(-0.92%)
Nov 19, 2009	24.62	24.84	24.14	24.56	6,850,306	-0.41(-1.64%)
Nov 18, 2009	25.49	25.55	24.85	24.97	7,978,024	-0.31(-1.22%)
Nov 17, 2009	24.70	25.32	24.55	25.28	9,086,614	+0.46(+1.85%)
Nov 16, 2009	24.36	25.07	24.25	24.82	10,461,439	+0.85(+3.57%)
Nov 13, 2009	23.86	24.25	23.59	23.97	11,932,042	+0.43(+1.83%)
Nov 12, 2009	23.77	23.96	23.42	23.54	11,435,130	-0.44(-1.83%)
Nov 11, 2009	24.35	24.51	23.86	23.97	9,841,477	-0.09(-0.37%)
Nov 10, 2009	24.10	24.21	23.67	24.06	10,841,683	-0.01(-0.03%)
Nov 09, 2009	23.42	24.16	23.25	24.07	13,288,541	+1.55(+6.86%)
Nov 06, 2009	22.30	23.29	22.25	22.52	15,376,361	+0.04(+0.18%)
Nov 05, 2009	22.74	22.81	22.28	22.48	16,600,371	-0.05(-0.24%)
Nov 04, 2009	22.80	23.00	22.52	22.54	20,530,428	+0.18(+0.80%)
Nov 03, 2009	22.15	22.57	22.00	22.36	19,675,054	-0.18(-0.82%)
Nov 02, 2009	22.82	23.20	22.15	22.54	11,296,624	-0.03(-0.15%)
Oct 30, 2009	23.36	23.41	22.23	22.58	16,589,869	-1.05(-4.46%)
Oct 29, 2009	23.34	23.99	23.08	23.63	10,678,209	+0.88(+3.88%)
Oct 28, 2009	23.41	23.48	22.74	22.75	14,351,216	-1.13(-4.73%)
Oct 27, 2009	24.15	24.28	23.54	23.88	12,410,180	-0.31(-1.27%)
Oct 26, 2009	25.16	25.48	24.03	24.19	10,338,468	-0.82(-3.28%)
Oct 23, 2009	25.37	25.48	24.84	25.01	9,854,038	-0.55(-2.14%)
Oct 22, 2009	25.68	25.81	25.16	25.55	9,953,638	-0.36(-1.40%)
Oct 21, 2009	25.57	26.61	25.55	25.92	10,590,084	-0.03(-0.13%)
Oct 20, 2009	25.72	26.12	25.71	25.95	8,714,598	-0.78(-2.92%)
Oct 19, 2009	26.44	26.96	26.33	26.73	8,245,677	+0.39(+1.48%)
Oct 16, 2009	26.37	26.43	25.83	26.34	11,406,212	-0.35(-1.31%)
Oct 15, 2009	26.67	27.09	26.38	26.69	13,159,850	-0.17(-0.64%)
Oct 14, 2009	26.23	26.96	26.22	26.86	15,113,178	+1.33(+5.20%)
Oct 13, 2009	25.29	25.75	24.84	25.53	10,951,644	+0.06(+0.24%)
Oct 12, 2009	25.37	25.62	24.94	25.47	7,932,417	+0.88(+3.56%)
Oct 09, 2009	24.36	24.66	24.17	24.60	6,035,802	+0.14(+0.59%)
Oct 08, 2009	23.85	24.53	23.65	24.45	10,436,438	+0.81(+3.44%)
Oct 07, 2009	23.62	23.73	23.21	23.64	10,495,707	+0.12(+0.52%)
Oct 06, 2009	23.46	23.71	23.25	23.52	9,271,365	+0.79(+3.49%)
Oct 05, 2009	22.36	22.83	22.28	22.72	8,433,721	+0.39(+1.75%)
Oct 02, 2009	22.06	22.60	21.77	22.33	8,698,089	-0.20(-0.88%)

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.