Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	23.88	23.62	23.62	23.62	7,288,560	-0.30(-1.27%)
Dec 30, 2009	23.71	23.93	23.70	23.93	5,226,865	+0.11(+0.44%)
Dec 29, 2009	23.95	24.05	23.81	23.82	5,486,420	-0.13(-0.55%)
Dec 28, 2009	23.94	24.05	23.81	23.95	4,692,343	+0.09(+0.36%)
Dec 24, 2009	23.81	23.88	23.68	23.87	2,132,254	+0.09(+0.39%)
Dec 23, 2009	24.05	24.12	23.74	23.77	8,432,767	-0.11(-0.47%)
Dec 22, 2009	24.10	24.26	23.79	23.89	7,908,049	-0.09(-0.39%)
Dec 21, 2009	23.71	24.16	23.63	23.98	9,608,362	+0.35(+1.48%)
Dec 18, 2009	23.47	23.67	23.37	23.63	14,874,110	+0.18(+0.76%)
Dec 17, 2009	23.60	23.66	23.36	23.45	8,040,035	-0.30(-1.28%)
Dec 16, 2009	23.77	23.85	23.62	23.75	11,002,248	+0.11(+0.45%)
Dec 15, 2009	23.54	23.68	23.30	23.65	9,179,694	+0.09(+0.36%)
Dec 14, 2009	23.65	23.69	23.45	23.56	9,884,949	+0.43(+1.86%)
Dec 11, 2009	23.31	23.41	22.80	23.13	18,986,782	-0.03(-0.14%)
Dec 10, 2009	23.68	23.84	22.99	23.17	33,148,942	-1.02(-4.21%)
Dec 09, 2009	24.14	24.31	23.97	24.18	9,900,931	+0.03(+0.14%)
Dec 08, 2009	24.49	24.69	24.11	24.15	10,855,298	-0.37(-1.51%)
Dec 07, 2009	24.76	24.99	24.50	24.52	8,582,396	-0.21(-0.86%)
Dec 04, 2009	24.98	25.14	24.64	24.73	7,560,151	-0.01(-0.03%)
Dec 03, 2009	24.80	25.13	24.68	24.74	9,618,079	-0.07(-0.29%)
Dec 02, 2009	24.54	24.91	24.54	24.81	10,006,090	+0.28(+1.13%)
Dec 01, 2009	24.36	24.79	24.26	24.54	10,222,487	+0.24(+0.98%)
Nov 30, 2009	24.46	24.48	24.19	24.30	10,099,229	-0.11(-0.46%)
Nov 27, 2009	24.42	24.50	24.12	24.41	4,596,354	-0.33(-1.34%)
Nov 25, 2009	24.77	24.83	24.61	24.74	7,730,005	+0.07(+0.27%)
Nov 24, 2009	24.40	24.74	24.29	24.67	12,136,206	+0.33(+1.36%)
Nov 23, 2009	24.23	24.59	24.23	24.34	7,753,782	+0.14(+0.57%)
Nov 20, 2009	23.84	24.28	23.81	24.20	11,066,846	+0.31(+1.30%)
Nov 19, 2009	23.86	23.95	23.32	23.89	10,690,219	-0.06(-0.25%)
Nov 18, 2009	23.81	23.96	23.50	23.95	8,683,454	+0.18(+0.75%)
Nov 17, 2009	23.74	23.78	23.54	23.77	7,226,960	+0.03(+0.14%)
Nov 16, 2009	23.41	23.85	23.32	23.74	11,143,083	+0.35(+1.50%)
Nov 13, 2009	23.21	23.50	23.12	23.39	7,588,091	+0.25(+1.09%)
Nov 12, 2009	23.17	23.42	23.09	23.14	7,901,046	-0.14(-0.60%)
Nov 11, 2009	23.36	23.42	23.06	23.28	9,318,467	-0.04(-0.17%)
Nov 10, 2009	22.99	23.38	22.95	23.32	9,135,757	+0.28(+1.21%)
Nov 09, 2009	22.67	23.08	22.58	23.04	8,920,461	+0.53(+2.38%)
Nov 06, 2009	22.43	22.52	22.28	22.51	13,838,559	+0.07(+0.32%)
Nov 05, 2009	22.27	22.57	22.19	22.43	7,438,431	+0.27(+1.21%)
Nov 04, 2009	22.06	22.43	21.95	22.17	8,839,004	+0.29(+1.31%)
Nov 03, 2009	22.11	22.18	21.78	21.88	11,031,722	-0.33(-1.50%)
Nov 02, 2009	22.30	22.30	22.06	22.21	10,731,065	+0.03(+0.12%)
Oct 30, 2009	22.22	22.39	21.98	22.19	13,289,845	-0.08(-0.38%)
Oct 29, 2009	22.28	22.28	21.98	22.27	11,055,071	+0.09(+0.41%)
Oct 28, 2009	22.28	22.42	22.18	22.18	12,107,375	-0.12(-0.53%)
Oct 27, 2009	22.18	22.46	22.10	22.30	10,174,984	+0.18(+0.80%)
Oct 26, 2009	22.21	22.44	22.00	22.12	12,269,549	-0.03(-0.15%)
Oct 23, 2009	22.13	22.17	22.05	22.15	12,060,655	-0.09(-0.41%)
Oct 22, 2009	22.16	22.26	21.82	22.24	15,383,404	+0.29(+1.31%)
Oct 21, 2009	23.09	23.16	21.84	21.96	27,348,662	-1.03(-4.48%)
Oct 20, 2009	22.78	23.01	22.73	22.99	18,575,608	-0.03(-0.11%)
Oct 19, 2009	22.65	23.19	22.54	23.01	14,586,990	+0.55(+2.44%)
Oct 16, 2009	22.35	22.56	22.35	22.47	10,343,742	-0.04(-0.17%)
Oct 15, 2009	22.04	22.51	22.02	22.51	10,559,733	+0.38(+1.71%)
Oct 14, 2009	21.91	22.23	21.79	22.13	10,383,705	+0.37(+1.68%)
Oct 13, 2009	22.06	22.08	21.72	21.76	8,242,440	-0.33(-1.51%)
Oct 12, 2009	22.11	22.22	22.02	22.09	6,490,225	+0.06(+0.27%)
Oct 09, 2009	21.78	22.11	21.62	22.04	8,343,524	+0.27(+1.26%)
Oct 08, 2009	21.68	21.87	21.65	21.76	7,676,603	+0.16(+0.72%)
Oct 07, 2009	21.53	21.61	21.43	21.61	8,366,820	+0.07(+0.30%)
Oct 06, 2009	21.30	21.64	21.21	21.54	7,402,641	+0.36(+1.69%)
Oct 05, 2009	21.27	21.30	21.05	21.18	7,745,846	-0.03(-0.12%)
Oct 02, 2009	21.20	21.30	21.07	21.21	8,828,402	-0.09(-0.43%)

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.