Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	25.06	24.47	24.47	24.47	1,504,977	-0.54(-2.15%)
Dec 30, 2009	24.85	25.04	24.57	25.01	1,172,256	-0.04(-0.16%)
Dec 29, 2009	25.44	25.63	24.90	25.05	892,308	-0.37(-1.45%)
Dec 28, 2009	24.91	25.99	24.85	25.42	2,405,202	+0.59(+2.40%)
Dec 24, 2009	24.41	24.92	24.33	24.82	870,946	+0.46(+1.87%)
Dec 23, 2009	24.10	24.66	24.00	24.37	2,541,161	+0.50(+2.11%)
Dec 22, 2009	23.52	23.87	23.41	23.86	1,488,714	+0.33(+1.40%)
Dec 21, 2009	23.01	23.57	23.03	23.54	898,784	+0.53(+2.28%)
Dec 18, 2009	22.98	23.04	22.67	23.01	1,487,825	+0.21(+0.94%)
Dec 17, 2009	22.50	22.96	22.45	22.80	1,193,808	-0.08(-0.33%)
Dec 16, 2009	22.87	23.15	22.82	22.87	1,356,753	+0.13(+0.58%)
Dec 15, 2009	22.65	22.86	22.36	22.74	1,318,422	-0.06(-0.28%)
Dec 14, 2009	22.58	22.81	22.43	22.80	1,898,181	+0.96(+4.42%)
Dec 11, 2009	21.78	21.87	21.46	21.84	1,928,717	+0.22(+1.02%)
Dec 10, 2009	22.22	22.28	21.52	21.62	1,852,538	-0.46(-2.09%)
Dec 09, 2009	22.60	22.66	21.88	22.08	1,998,614	-0.59(-2.60%)
Dec 08, 2009	22.87	23.01	22.37	22.67	1,840,532	-0.52(-2.24%)
Dec 07, 2009	23.78	23.78	23.00	23.19	856,775	-0.62(-2.60%)
Dec 04, 2009	23.36	23.88	23.16	23.81	1,577,009	+0.84(+3.65%)
Dec 03, 2009	23.07	23.73	22.91	22.97	1,630,999	-0.10(-0.45%)
Dec 02, 2009	22.52	23.21	22.48	23.07	1,085,743	+0.45(+1.99%)
Dec 01, 2009	22.59	22.83	22.46	22.62	1,139,127	+0.24(+1.08%)
Nov 30, 2009	21.51	22.47	21.44	22.38	1,917,928	+0.84(+3.89%)
Nov 27, 2009	21.54	22.03	21.47	21.54	610,154	-0.71(-3.19%)
Nov 25, 2009	22.20	22.33	22.09	22.25	698,026	+0.17(+0.78%)
Nov 24, 2009	22.36	22.37	21.91	22.08	1,004,387	-0.34(-1.52%)
Nov 23, 2009	22.59	22.81	22.21	22.42	1,149,372	+0.25(+1.12%)
Nov 20, 2009	21.92	22.29	21.73	22.17	1,203,381	+0.12(+0.52%)
Nov 19, 2009	22.26	22.30	21.95	22.06	1,392,040	-0.91(-3.95%)
Nov 18, 2009	22.77	23.04	22.45	22.96	1,556,313	+0.24(+1.04%)
Nov 17, 2009	22.95	23.34	22.71	22.73	1,500,565	-0.43(-1.87%)
Nov 16, 2009	22.92	23.40	22.90	23.16	1,585,581	+0.45(+1.98%)
Nov 13, 2009	22.41	22.80	22.21	22.71	916,337	+0.45(+2.02%)
Nov 12, 2009	22.55	22.77	22.23	22.26	1,001,043	-0.37(-1.63%)
Nov 11, 2009	22.46	22.70	22.20	22.63	1,385,833	+0.49(+2.22%)
Nov 10, 2009	21.96	22.35	21.69	22.14	1,189,138	+0.05(+0.21%)
Nov 09, 2009	21.31	22.14	21.14	22.09	1,608,371	+1.09(+5.20%)
Nov 06, 2009	21.13	21.40	20.89	21.00	1,811,676	-0.46(-2.13%)
Nov 05, 2009	21.30	21.50	21.05	21.46	1,500,114	+0.43(+2.03%)
Nov 04, 2009	21.99	21.99	20.99	21.03	1,981,171	-0.64(-2.93%)
Nov 03, 2009	20.99	21.76	20.86	21.66	1,961,033	+0.50(+2.35%)
Nov 02, 2009	21.16	21.45	20.48	21.17	1,593,667	+0.23(+1.10%)
Oct 30, 2009	20.89	21.68	20.52	20.94	2,859,639	-0.06(-0.27%)
Oct 29, 2009	20.54	21.23	20.47	20.99	2,639,154	+0.64(+3.15%)
Oct 28, 2009	20.84	21.16	20.27	20.35	2,043,751	-0.49(-2.33%)
Oct 27, 2009	21.33	21.47	20.73	20.84	2,168,921	-0.36(-1.72%)
Oct 26, 2009	21.73	22.15	21.17	21.20	1,562,359	-0.47(-2.18%)
Oct 23, 2009	21.66	21.83	21.45	21.68	1,295,659	-0.16(-0.71%)
Oct 22, 2009	21.44	21.91	21.07	21.83	2,144,236	+0.46(+2.13%)
Oct 21, 2009	22.02	22.26	21.36	21.38	2,034,408	-0.55(-2.50%)
Oct 20, 2009	21.88	22.09	21.87	21.92	1,446,513	-0.81(-3.58%)
Oct 19, 2009	22.20	22.77	22.04	22.74	1,384,034	+0.62(+2.82%)
Oct 16, 2009	22.37	22.40	21.99	22.11	1,398,025	-0.49(-2.17%)
Oct 15, 2009	22.56	22.75	22.37	22.61	951,744	-0.21(-0.94%)
Oct 14, 2009	22.39	22.95	22.28	22.82	1,606,134	+0.70(+3.19%)
Oct 13, 2009	22.37	22.54	21.95	22.11	861,963	-0.27(-1.21%)
Oct 12, 2009	22.60	22.91	22.35	22.39	1,290,729	-0.18(-0.82%)
Oct 09, 2009	22.81	23.07	22.30	22.57	1,522,302	-0.37(-1.61%)
Oct 08, 2009	22.85	23.06	22.59	22.94	1,302,015	+0.43(+1.92%)
Oct 07, 2009	22.52	22.74	22.18	22.51	824,446	-0.11(-0.49%)
Oct 06, 2009	22.54	23.02	22.24	22.62	1,811,472	+0.27(+1.22%)
Oct 05, 2009	22.07	22.63	21.99	22.35	1,470,388	+0.43(+1.98%)
Oct 02, 2009	21.68	22.76	21.54	21.91	1,549,067	-0.13(-0.60%)

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.