Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	24.31	24.14	24.14	24.14	9,572,594	+0.10(+0.40%)
Dec 30, 2009	23.76	24.10	23.54	24.04	9,313,863	+0.26(+1.11%)
Dec 29, 2009	24.39	24.49	23.70	23.78	11,623,945	-0.54(-2.21%)
Dec 28, 2009	24.32	24.58	24.20	24.31	6,733,848	+0.03(+0.13%)
Dec 24, 2009	24.47	24.58	24.22	24.28	4,221,008	-0.15(-0.62%)
Dec 23, 2009	24.42	24.51	24.31	24.43	9,021,080	+0.24(+0.99%)
Dec 22, 2009	24.23	24.47	24.14	24.19	10,331,277	-0.23(-0.95%)
Dec 21, 2009	23.97	24.59	23.97	24.43	14,240,387	+0.67(+2.80%)
Dec 18, 2009	24.37	24.38	23.65	23.76	20,990,676	-0.37(-1.53%)
Dec 17, 2009	23.59	24.24	23.50	24.13	25,004,548	+0.47(+2.00%)
Dec 16, 2009	23.54	24.17	23.50	23.66	14,435,201	+0.30(+1.27%)
Dec 15, 2009	22.94	23.66	22.94	23.36	14,932,274	+0.38(+1.68%)
Dec 14, 2009	23.14	23.22	22.96	22.97	12,169,243	+0.43(+1.89%)
Dec 11, 2009	22.46	22.90	22.36	22.55	14,547,610	-0.05(-0.21%)
Dec 10, 2009	22.12	22.78	22.12	22.60	18,609,760	+0.57(+2.59%)
Dec 09, 2009	21.38	22.15	21.30	22.03	21,884,640	+0.53(+2.46%)
Dec 08, 2009	21.94	21.98	21.42	21.50	22,556,004	-0.72(-3.25%)
Dec 07, 2009	22.12	22.65	22.06	22.22	11,301,028	-0.09(-0.40%)
Dec 04, 2009	22.89	23.23	21.98	22.31	16,581,736	-0.20(-0.89%)
Dec 03, 2009	23.06	23.15	22.44	22.51	17,985,332	-0.71(-3.07%)
Dec 02, 2009	23.45	23.72	23.06	23.22	14,686,254	-0.32(-1.36%)
Dec 01, 2009	23.77	23.96	23.47	23.54	17,380,654	+0.06(+0.27%)
Nov 30, 2009	23.10	23.58	23.02	23.48	18,042,828	+0.22(+0.93%)
Nov 27, 2009	23.18	23.54	22.62	23.26	11,046,910	-0.90(-3.71%)
Nov 25, 2009	23.95	24.27	23.43	24.16	23,019,218	-0.20(-0.82%)
Nov 24, 2009	24.20	24.61	23.96	24.36	12,325,459	+0.02(+0.07%)
Nov 23, 2009	24.49	24.70	24.16	24.34	14,185,659	+0.45(+1.87%)
Nov 20, 2009	24.17	24.36	23.77	23.89	19,375,332	-0.45(-1.84%)
Nov 19, 2009	25.11	25.13	24.17	24.34	15,911,226	-1.00(-3.94%)
Nov 18, 2009	25.55	25.55	24.94	25.34	12,980,931	-0.05(-0.19%)
Nov 17, 2009	25.25	25.56	24.97	25.39	10,991,756	+0.02(+0.09%)
Nov 16, 2009	24.73	25.59	24.64	25.37	17,897,934	+0.81(+3.29%)
Nov 13, 2009	24.24	24.77	23.91	24.56	15,312,614	+0.33(+1.35%)
Nov 12, 2009	24.97	25.05	24.09	24.23	19,904,334	-0.90(-3.56%)
Nov 11, 2009	25.44	25.59	24.87	25.13	13,580,621	-0.04(-0.16%)
Nov 10, 2009	25.14	25.49	24.65	25.17	12,748,840	-0.13(-0.51%)
Nov 09, 2009	25.45	25.57	25.12	25.29	14,705,166	+0.48(+1.93%)
Nov 06, 2009	24.15	25.25	24.15	24.81	19,964,710	+0.40(+1.64%)
Nov 05, 2009	24.35	24.61	24.20	24.41	16,070,277	+0.24(+0.99%)
Nov 04, 2009	24.36	24.79	24.11	24.17	23,381,252	-0.06(-0.26%)
Nov 03, 2009	22.98	24.39	22.90	24.24	23,001,278	+0.84(+3.59%)
Nov 02, 2009	23.43	24.01	22.84	23.40	22,451,084	+0.04(+0.17%)
Oct 30, 2009	24.13	24.25	23.20	23.36	24,139,406	-0.90(-3.69%)
Oct 29, 2009	23.39	24.29	23.27	24.25	23,008,038	+1.11(+4.80%)
Oct 28, 2009	23.77	23.91	23.02	23.14	27,568,228	-0.88(-3.66%)
Oct 27, 2009	23.78	24.29	23.46	24.02	20,535,480	+0.27(+1.14%)
Oct 26, 2009	24.23	24.83	23.57	23.75	18,484,002	-0.41(-1.69%)
Oct 23, 2009	24.25	24.30	23.88	24.16	21,181,054	-0.96(-3.82%)
Oct 22, 2009	24.68	25.27	24.29	25.12	14,489,194	+0.33(+1.32%)
Oct 21, 2009	24.44	25.55	24.31	24.79	23,109,090	+0.16(+0.65%)
Oct 20, 2009	24.25	24.70	24.21	24.63	22,354,078	-0.20(-0.81%)
Oct 19, 2009	24.71	24.96	24.45	24.83	26,004,684	+0.52(+2.14%)
Oct 16, 2009	24.09	25.01	23.94	24.31	38,984,296	+0.44(+1.84%)
Oct 15, 2009	23.14	23.99	23.14	23.87	38,193,040	+0.53(+2.26%)
Oct 14, 2009	23.18	23.40	22.99	23.34	15,297,480	+0.58(+2.53%)
Oct 13, 2009	23.19	23.26	22.51	22.77	17,153,176	-0.40(-1.73%)
Oct 12, 2009	23.02	23.18	22.75	23.17	17,381,920	+0.60(+2.66%)
Oct 09, 2009	22.90	23.02	22.39	22.57	13,653,221	-0.46(-2.01%)
Oct 08, 2009	22.65	23.10	22.42	23.03	22,874,256	+0.62(+2.78%)
Oct 07, 2009	21.47	22.46	21.46	22.41	20,885,528	+0.93(+4.32%)
Oct 06, 2009	21.54	21.94	21.31	21.48	16,868,658	+0.30(+1.44%)
Oct 05, 2009	20.53	21.31	20.50	21.18	12,480,457	+0.59(+2.87%)
Oct 02, 2009	20.45	20.84	20.39	20.58	15,679,178	-0.53(-2.50%)

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.