Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	22.01	22.09	22.09	22.09	13,234,455	+0.08(+0.37%)
Dec 30, 2009	21.81	22.05	21.79	22.01	8,228,407	+0.04(+0.20%)
Dec 29, 2009	22.02	22.11	21.75	21.96	10,337,574	+0.10(+0.48%)
Dec 28, 2009	22.10	22.17	21.83	21.86	11,532,643	-0.23(-1.05%)
Dec 24, 2009	22.02	22.11	21.98	22.09	3,554,590	+0.14(+0.65%)
Dec 23, 2009	22.14	22.20	21.87	21.95	9,713,967	-0.14(-0.64%)
Dec 22, 2009	22.26	22.37	21.93	22.09	12,943,005	+0.01(+0.03%)
Dec 21, 2009	21.95	22.22	21.90	22.08	12,852,178	+0.28(+1.30%)
Dec 18, 2009	21.82	21.90	21.50	21.80	26,580,510	+0.07(+0.31%)
Dec 17, 2009	22.38	22.53	21.68	21.73	31,165,368	-0.90(-3.99%)
Dec 16, 2009	22.46	22.72	22.36	22.64	17,537,352	+0.36(+1.61%)
Dec 15, 2009	22.35	22.49	22.11	22.28	21,111,182	-0.24(-1.06%)
Dec 14, 2009	22.31	22.64	22.30	22.52	19,339,800	+0.29(+1.31%)
Dec 11, 2009	22.54	22.65	22.15	22.22	14,534,692	-0.34(-1.49%)
Dec 10, 2009	22.71	22.74	22.32	22.56	15,996,645	-0.09(-0.40%)
Dec 09, 2009	22.62	22.78	22.26	22.65	15,695,721	+0.15(+0.66%)
Dec 08, 2009	22.46	22.82	22.32	22.50	18,783,092	-0.17(-0.76%)
Dec 07, 2009	22.98	23.27	22.55	22.67	13,926,997	-0.44(-1.90%)
Dec 04, 2009	23.02	23.17	22.58	23.11	21,872,228	+0.57(+2.55%)
Dec 03, 2009	23.07	23.36	22.51	22.54	19,740,580	-0.30(-1.31%)
Dec 02, 2009	23.40	23.45	22.78	22.84	23,076,296	-0.69(-2.92%)
Dec 01, 2009	23.71	23.86	23.43	23.52	15,807,559	-0.04(-0.19%)
Nov 30, 2009	22.91	23.64	22.78	23.57	20,517,752	+0.80(+3.51%)
Nov 27, 2009	22.64	23.11	22.38	22.77	15,047,853	-0.68(-2.90%)
Nov 25, 2009	24.02	24.02	23.34	23.45	20,123,658	-0.52(-2.18%)
Nov 24, 2009	24.36	24.37	23.90	23.97	12,978,683	-0.37(-1.53%)
Nov 23, 2009	24.29	24.65	24.20	24.34	12,775,735	+0.39(+1.62%)
Nov 20, 2009	24.20	24.48	23.93	23.96	15,939,601	-0.16(-0.65%)
Nov 19, 2009	24.64	24.70	24.01	24.11	16,232,006	-0.76(-3.06%)
Nov 18, 2009	24.97	25.12	24.53	24.87	14,630,455	-0.10(-0.42%)
Nov 17, 2009	25.45	25.47	24.81	24.98	19,089,166	-0.57(-2.22%)
Nov 16, 2009	24.87	25.78	24.80	25.55	30,468,526	+0.85(+3.45%)
Nov 13, 2009	24.49	24.78	24.40	24.70	13,869,192	+0.06(+0.24%)
Nov 12, 2009	25.11	25.19	24.58	24.64	16,739,199	-0.55(-2.19%)
Nov 11, 2009	25.37	25.71	24.93	25.19	17,321,364	+0.04(+0.15%)
Nov 10, 2009	25.23	25.34	24.93	25.15	13,624,821	-0.19(-0.74%)
Nov 09, 2009	24.52	25.42	24.49	25.34	20,480,530	+1.01(+4.14%)
Nov 06, 2009	23.83	24.34	23.74	24.33	17,667,418	+0.43(+1.81%)
Nov 05, 2009	23.72	24.23	23.32	23.90	19,898,640	+0.40(+1.72%)
Nov 04, 2009	24.43	24.49	23.36	23.49	26,818,050	-0.49(-2.05%)
Nov 03, 2009	23.39	24.11	23.32	23.99	19,634,558	+0.12(+0.50%)
Nov 02, 2009	23.98	24.33	23.08	23.87	27,516,410	-0.10(-0.44%)
Oct 30, 2009	24.73	24.99	23.66	23.97	29,021,442	-1.16(-4.60%)
Oct 29, 2009	24.67	25.21	24.43	25.13	23,530,672	+1.02(+4.21%)
Oct 28, 2009	25.38	25.52	23.99	24.11	34,265,740	-1.34(-5.28%)
Oct 27, 2009	25.90	26.12	25.21	25.46	22,042,054	-0.51(-1.98%)
Oct 26, 2009	26.14	26.70	25.79	25.97	31,967,820	-0.15(-0.57%)
Oct 23, 2009	26.47	26.52	25.94	26.12	36,505,484	-0.55(-2.07%)
Oct 22, 2009	25.49	26.67	25.13	26.67	39,272,308	+1.24(+4.87%)
Oct 21, 2009	24.27	26.12	25.06	25.43	65,466,396	+1.16(+4.80%)
Oct 20, 2009	24.37	25.05	24.02	24.27	20,705,264	-0.44(-1.78%)
Oct 19, 2009	24.73	24.99	24.31	24.71	23,688,834	+0.09(+0.36%)
Oct 16, 2009	23.68	24.67	23.66	24.62	38,349,112	+0.21(+0.86%)
Oct 15, 2009	23.87	24.43	23.81	24.41	22,353,230	-0.09(-0.37%)
Oct 14, 2009	23.93	24.59	23.69	24.50	31,674,890	+1.26(+5.43%)
Oct 13, 2009	23.43	23.49	23.15	23.24	19,002,918	-0.46(-1.95%)
Oct 12, 2009	23.72	24.01	23.47	23.70	14,923,952	-0.25(-1.03%)
Oct 09, 2009	23.84	24.06	23.77	23.95	15,590,611	+0.11(+0.47%)
Oct 08, 2009	23.58	23.96	23.43	23.84	25,377,124	+0.58(+2.50%)
Oct 07, 2009	22.78	23.27	22.78	23.25	14,365,552	+0.28(+1.20%)
Oct 06, 2009	22.43	23.28	22.39	22.98	26,065,062	+0.71(+3.18%)
Oct 05, 2009	22.31	22.36	21.93	22.27	21,403,674	+0.28(+1.29%)
Oct 02, 2009	21.85	22.31	21.46	21.99	26,623,480	-0.31(-1.37%)

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.