Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	23.08	23.06	23.06	23.06	17,362,458	+0.04(+0.16%)
Dec 30, 2009	22.83	23.02	22.80	23.02	9,802,829	+0.09(+0.37%)
Dec 29, 2009	23.14	23.20	22.90	22.93	10,387,474	-0.16(-0.70%)
Dec 28, 2009	23.02	23.14	22.95	23.10	8,926,652	+0.13(+0.57%)
Dec 24, 2009	22.79	23.00	22.76	22.97	4,949,532	+0.18(+0.77%)
Dec 23, 2009	22.90	22.98	22.74	22.79	11,109,020	-0.16(-0.71%)
Dec 22, 2009	22.88	23.02	22.82	22.95	16,802,116	+0.11(+0.47%)
Dec 21, 2009	22.66	22.84	22.62	22.84	18,990,876	+0.36(+1.61%)
Dec 18, 2009	22.87	22.88	22.30	22.48	32,985,332	-0.19(-0.82%)
Dec 17, 2009	22.82	22.94	22.64	22.67	19,652,938	-0.46(-1.99%)
Dec 16, 2009	23.00	23.26	22.94	23.13	17,729,736	+0.26(+1.13%)
Dec 15, 2009	22.85	23.08	22.73	22.87	17,443,228	-0.19(-0.84%)
Dec 14, 2009	23.07	23.14	22.97	23.06	22,914,942	+0.08(+0.33%)
Dec 11, 2009	23.02	23.11	22.83	22.99	15,665,671	+0.01(+0.06%)
Dec 10, 2009	22.82	23.02	22.69	22.97	20,367,292	+0.30(+1.33%)
Dec 09, 2009	22.61	22.80	22.49	22.67	20,373,908	+0.13(+0.56%)
Dec 08, 2009	22.75	22.76	22.48	22.55	22,351,730	-0.40(-1.73%)
Dec 07, 2009	22.80	23.18	22.77	22.94	15,666,515	+0.07(+0.32%)
Dec 04, 2009	23.36	23.60	22.80	22.87	23,073,864	-0.23(-1.00%)
Dec 03, 2009	23.39	23.46	23.05	23.10	19,573,700	-0.30(-1.29%)
Dec 02, 2009	23.65	23.66	23.29	23.40	15,130,493	-0.19(-0.80%)
Dec 01, 2009	23.89	23.89	23.51	23.59	18,085,830	+0.22(+0.95%)
Nov 30, 2009	23.37	23.58	23.16	23.37	18,662,654	-0.07(-0.29%)
Nov 27, 2009	23.09	23.56	22.93	23.44	11,644,751	-0.44(-1.85%)
Nov 25, 2009	23.79	23.91	23.69	23.88	16,023,785	+0.10(+0.42%)
Nov 24, 2009	23.60	23.84	23.38	23.78	23,405,444	+0.14(+0.59%)
Nov 23, 2009	23.83	24.23	23.54	23.64	23,800,116	+0.13(+0.56%)
Nov 20, 2009	23.60	23.72	23.31	23.51	26,256,852	-0.22(-0.91%)
Nov 19, 2009	24.02	24.06	23.65	23.73	21,471,632	-0.46(-1.90%)
Nov 18, 2009	24.27	24.36	23.96	24.19	18,759,608	-0.05(-0.20%)
Nov 17, 2009	24.17	24.34	23.98	24.24	18,656,322	-0.07(-0.28%)
Nov 16, 2009	23.99	24.44	23.97	24.31	20,972,722	+0.46(+1.91%)
Nov 13, 2009	23.54	24.02	23.41	23.85	21,690,460	+0.28(+1.17%)
Nov 12, 2009	23.93	24.03	23.47	23.58	23,080,342	-0.42(-1.77%)
Nov 11, 2009	24.36	24.42	23.93	24.00	23,840,848	-0.19(-0.77%)
Nov 10, 2009	23.73	24.27	23.73	24.18	30,300,796	+0.32(+1.36%)
Nov 09, 2009	23.83	24.03	23.77	23.86	20,152,020	+0.33(+1.42%)
Nov 06, 2009	23.23	23.65	23.16	23.53	18,712,512	+0.14(+0.60%)
Nov 05, 2009	23.28	23.62	23.27	23.39	21,105,690	+0.25(+1.07%)
Nov 04, 2009	23.06	23.48	23.02	23.14	25,922,966	+0.23(+0.99%)
Nov 03, 2009	22.23	22.99	22.18	22.91	27,832,410	+0.35(+1.54%)
Nov 02, 2009	22.65	23.04	22.25	22.56	24,636,412	-0.09(-0.40%)
Oct 30, 2009	23.09	23.21	22.44	22.65	36,552,300	-0.52(-2.24%)
Oct 29, 2009	22.59	23.27	22.47	23.17	36,842,436	+0.83(+3.72%)
Oct 28, 2009	22.99	23.16	22.24	22.34	57,398,564	-0.86(-3.72%)
Oct 27, 2009	23.14	23.46	23.05	23.20	43,875,444	+0.30(+1.30%)
Oct 26, 2009	23.54	24.02	22.76	22.91	36,481,140	-0.56(-2.37%)
Oct 23, 2009	23.48	23.55	23.31	23.46	24,487,478	-0.43(-1.81%)
Oct 22, 2009	23.86	23.92	23.44	23.90	24,499,876	-0.02(-0.08%)
Oct 21, 2009	23.77	24.43	23.60	23.91	29,853,946	+0.03(+0.13%)
Oct 20, 2009	23.62	23.90	23.59	23.88	23,174,154	-0.08(-0.34%)
Oct 19, 2009	23.59	24.11	23.48	23.96	28,799,472	+0.51(+2.16%)
Oct 16, 2009	23.25	23.63	23.21	23.46	29,430,682	+0.09(+0.37%)
Oct 15, 2009	22.85	23.43	22.75	23.37	37,870,980	+0.42(+1.83%)
Oct 14, 2009	23.18	23.24	22.91	22.95	36,179,004	-0.06(-0.26%)
Oct 13, 2009	23.18	23.25	22.75	23.01	26,173,546	-0.18(-0.76%)
Oct 12, 2009	23.33	23.43	23.09	23.19	20,430,344	+0.26(+1.14%)
Oct 09, 2009	23.06	23.13	22.70	22.93	27,528,408	-0.28(-1.23%)
Oct 08, 2009	22.55	23.47	22.44	23.21	63,777,148	+0.77(+3.44%)
Oct 07, 2009	21.71	22.46	21.67	22.44	54,533,436	+0.58(+2.66%)
Oct 06, 2009	21.86	22.02	21.68	21.86	41,032,216	+0.25(+1.15%)
Oct 05, 2009	21.27	21.70	21.19	21.61	39,051,920	+0.48(+2.26%)
Oct 02, 2009	20.41	21.25	20.32	21.13	59,478,108	+0.59(+2.86%)

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.