Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	23.97	23.67	23.67	23.67	6,751,979	-0.37(-1.53%)
Dec 30, 2009	23.93	24.11	23.85	24.04	7,265,376	+0.04(+0.18%)
Dec 29, 2009	23.92	24.05	23.80	24.00	8,590,427	+0.19(+0.80%)
Dec 28, 2009	23.70	23.92	23.64	23.81	7,420,989	+0.18(+0.78%)
Dec 24, 2009	23.56	23.70	23.56	23.62	2,972,597	+0.04(+0.16%)
Dec 23, 2009	23.78	23.85	23.51	23.59	8,028,331	-0.16(-0.68%)
Dec 22, 2009	23.79	23.95	23.68	23.75	9,641,368	+0.01(+0.03%)
Dec 21, 2009	23.40	24.09	23.34	23.74	28,841,842	+0.82(+3.59%)
Dec 18, 2009	22.98	23.00	22.59	22.92	27,719,224	-0.01(-0.06%)
Dec 17, 2009	22.67	23.05	22.34	22.93	29,662,644	+0.09(+0.39%)
Dec 16, 2009	23.41	23.41	22.68	22.84	50,748,100	-0.50(-2.14%)
Dec 15, 2009	23.70	23.73	23.29	23.34	22,706,962	-0.44(-1.85%)
Dec 14, 2009	23.79	23.84	23.70	23.78	14,880,708	+0.10(+0.43%)
Dec 11, 2009	23.37	23.84	23.37	23.68	22,439,978	+0.53(+2.29%)
Dec 10, 2009	23.00	23.23	22.91	23.15	13,183,191	+0.35(+1.51%)
Dec 09, 2009	22.46	22.85	22.41	22.81	19,849,414	+0.35(+1.54%)
Dec 08, 2009	22.75	22.76	22.32	22.46	21,944,254	-0.21(-0.94%)
Dec 07, 2009	22.63	22.78	22.57	22.67	14,321,911	+0.07(+0.29%)
Dec 04, 2009	22.76	23.01	22.48	22.61	17,565,704	-0.03(-0.13%)
Dec 03, 2009	22.87	22.95	22.57	22.64	17,164,274	-0.23(-1.00%)
Dec 02, 2009	22.59	22.96	22.45	22.87	19,403,886	-0.05(-0.22%)
Dec 01, 2009	22.92	23.23	22.79	22.92	14,523,827	+0.12(+0.55%)
Nov 30, 2009	22.87	22.94	22.72	22.79	14,737,203	-0.14(-0.61%)
Nov 27, 2009	22.58	23.06	22.55	22.93	7,316,936	-0.24(-1.05%)
Nov 25, 2009	23.37	23.46	23.06	23.17	16,801,978	-0.05(-0.22%)
Nov 24, 2009	23.34	23.58	23.20	23.23	19,270,730	-0.21(-0.91%)
Nov 23, 2009	23.45	23.72	22.86	23.44	26,716,696	+0.18(+0.79%)
Nov 20, 2009	22.89	23.31	22.86	23.25	37,115,704	+0.41(+1.80%)
Nov 19, 2009	22.42	23.08	22.37	22.84	34,077,268	+0.29(+1.27%)
Nov 18, 2009	22.34	22.60	22.20	22.56	22,067,392	+0.18(+0.82%)
Nov 17, 2009	22.17	22.42	22.05	22.37	18,137,282	+0.18(+0.83%)
Nov 16, 2009	22.44	22.56	22.11	22.19	23,917,244	-0.04(-0.20%)
Nov 13, 2009	21.95	22.33	21.93	22.23	24,935,578	+0.43(+1.95%)
Nov 12, 2009	21.92	22.17	21.62	21.81	35,889,396	-0.24(-1.10%)
Nov 11, 2009	22.16	22.51	21.90	22.05	41,060,992	+0.10(+0.47%)
Nov 10, 2009	22.45	22.61	21.84	21.95	41,303,092	-0.76(-3.37%)
Nov 09, 2009	22.04	22.77	22.01	22.71	45,777,208	+0.82(+3.73%)
Nov 06, 2009	21.33	22.07	21.22	21.90	66,667,212	+0.59(+2.76%)
Nov 05, 2009	20.91	21.78	20.12	21.31	251,749,136	-5.26(-19.81%)
Nov 04, 2009	26.32	26.94	26.25	26.57	17,232,562	+0.53(+2.03%)
Nov 03, 2009	26.24	26.55	25.88	26.04	10,772,924	-0.24(-0.90%)
Nov 02, 2009	26.13	26.49	25.95	26.28	10,381,511	+0.33(+1.27%)
Oct 30, 2009	26.72	26.86	25.91	25.95	14,597,431	-0.82(-3.05%)
Oct 29, 2009	26.48	26.82	26.12	26.76	10,303,335	+0.59(+2.25%)
Oct 28, 2009	26.38	26.61	26.14	26.17	10,841,071	-0.31(-1.17%)
Oct 27, 2009	26.83	27.08	26.34	26.48	17,579,586	-0.35(-1.29%)
Oct 26, 2009	27.36	27.44	26.77	26.83	12,211,374	-0.49(-1.78%)
Oct 23, 2009	27.30	27.39	27.19	27.31	9,624,546	-0.43(-1.54%)
Oct 22, 2009	27.35	27.87	27.27	27.74	9,255,071	+0.37(+1.34%)
Oct 21, 2009	27.75	28.13	27.35	27.37	10,835,311	-0.42(-1.51%)
Oct 20, 2009	27.72	27.85	27.60	27.79	11,655,428	-0.11(-0.39%)
Oct 19, 2009	27.73	28.04	27.59	27.90	9,145,662	+0.19(+0.69%)
Oct 16, 2009	27.86	27.87	27.41	27.71	12,443,582	-0.23(-0.82%)
Oct 15, 2009	27.39	28.00	27.29	27.94	13,068,588	+0.44(+1.60%)
Oct 14, 2009	27.16	27.56	8.776	27.50	12,607,954	+0.51(+1.88%)
Oct 13, 2009	27.00	27.26	26.81	26.99	13,561,340	+0.24(+0.88%)
Oct 12, 2009	26.75	26.86	26.64	26.75	6,425,829	-0.06(-0.22%)
Oct 09, 2009	26.64	26.82	26.49	26.81	9,176,622	+0.21(+0.80%)
Oct 08, 2009	26.35	26.89	26.30	26.60	15,548,128	+0.41(+1.57%)
Oct 07, 2009	25.48	26.30	25.38	26.19	19,826,734	+0.72(+2.83%)
Oct 06, 2009	25.66	25.78	24.93	25.47	30,030,910	-0.10(-0.37%)
Oct 05, 2009	25.87	26.00	25.45	25.56	20,396,412	-0.40(-1.53%)
Oct 02, 2009	26.25	26.53	25.92	25.96	24,857,552	-0.40(-1.53%)

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.