Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	26.30	26.10	26.10	26.10	5,668,223	-0.14(-0.52%)
Dec 30, 2009	25.58	26.26	25.57	26.24	4,009,207	+0.52(+2.04%)
Dec 29, 2009	25.78	25.86	25.54	25.72	3,188,893	-0.12(-0.47%)
Dec 28, 2009	25.94	26.13	25.71	25.84	3,385,416	-0.11(-0.44%)
Dec 24, 2009	25.68	25.97	25.59	25.95	1,891,350	+0.24(+0.92%)
Dec 23, 2009	25.35	25.75	25.31	25.72	3,928,696	+0.35(+1.38%)
Dec 22, 2009	25.46	25.63	25.10	25.37	7,107,336	-0.11(-0.42%)
Dec 21, 2009	25.31	25.81	25.29	25.47	5,684,030	+0.23(+0.90%)
Dec 18, 2009	25.37	25.48	24.85	25.25	12,270,264	-0.46(-1.77%)
Dec 17, 2009	25.36	25.83	25.17	25.70	6,911,817	+0.13(+0.51%)
Dec 16, 2009	25.46	25.82	25.46	25.57	4,557,878	+0.09(+0.36%)
Dec 15, 2009	25.18	25.51	25.09	25.48	4,664,305	+0.14(+0.54%)
Dec 14, 2009	25.43	25.47	25.00	25.34	5,055,954	+0.34(+1.37%)
Dec 11, 2009	25.25	25.45	24.80	25.00	9,815,618	-0.11(-0.42%)
Dec 10, 2009	25.60	25.69	25.06	25.11	12,084,914	-0.47(-1.84%)
Dec 09, 2009	25.18	25.69	25.08	25.58	9,413,607	+0.24(+0.96%)
Dec 08, 2009	25.10	25.45	24.74	25.34	10,084,488	+0.20(+0.79%)
Dec 07, 2009	24.78	25.29	24.54	25.14	10,719,906	+0.27(+1.07%)
Dec 04, 2009	24.12	24.92	24.11	24.87	14,362,845	+0.93(+3.90%)
Dec 03, 2009	23.94	24.20	23.94	23.94	6,224,967	-0.14(-0.60%)
Dec 02, 2009	23.90	24.20	23.82	24.08	6,337,425	+0.04(+0.16%)
Dec 01, 2009	23.50	24.16	23.50	24.04	12,164,943	+0.64(+2.73%)
Nov 30, 2009	23.28	23.49	23.11	23.41	7,099,747	-0.02(-0.06%)
Nov 27, 2009	23.10	23.59	22.87	23.42	3,332,422	-0.47(-1.97%)
Nov 25, 2009	23.48	23.93	23.47	23.89	6,129,144	+0.39(+1.65%)
Nov 24, 2009	23.37	23.62	23.16	23.51	6,895,327	+0.03(+0.13%)
Nov 23, 2009	23.32	23.78	23.27	23.48	5,893,444	+0.35(+1.51%)
Nov 20, 2009	23.17	23.26	22.80	23.13	7,265,454	-0.30(-1.27%)
Nov 19, 2009	23.35	23.74	22.90	23.42	20,151,680	+0.92(+4.08%)
Nov 18, 2009	22.47	22.55	21.99	22.50	10,869,249	-0.08(-0.34%)
Nov 17, 2009	22.41	22.63	22.08	22.58	5,937,098	+0.05(+0.20%)
Nov 16, 2009	22.76	22.94	22.46	22.53	8,678,287	-0.04(-0.17%)
Nov 13, 2009	22.20	22.75	22.07	22.57	6,649,760	+0.62(+2.80%)
Nov 12, 2009	22.17	22.27	21.91	21.96	6,002,707	-0.21(-0.96%)
Nov 11, 2009	22.51	22.62	22.03	22.17	5,164,040	-0.11(-0.48%)
Nov 10, 2009	22.70	22.90	22.15	22.27	7,598,468	-0.39(-1.74%)
Nov 09, 2009	21.96	22.72	21.92	22.67	7,582,720	+1.11(+5.14%)
Nov 06, 2009	21.83	21.99	21.39	21.56	4,383,258	-0.30(-1.36%)
Nov 05, 2009	21.28	22.02	21.24	21.86	6,220,316	+0.84(+4.01%)
Nov 04, 2009	21.07	21.44	20.94	21.01	6,618,259	-0.11(-0.50%)
Nov 03, 2009	20.93	21.20	20.70	21.12	6,787,379	+0.15(+0.72%)
Nov 02, 2009	20.52	21.15	20.52	20.97	6,986,851	+0.42(+2.03%)
Oct 30, 2009	20.95	21.17	20.43	20.55	7,905,083	-0.49(-2.31%)
Oct 29, 2009	20.68	21.23	20.54	21.04	8,438,060	+0.53(+2.59%)
Oct 28, 2009	21.10	21.26	20.47	20.50	10,472,170	-0.69(-3.26%)
Oct 27, 2009	21.80	22.08	21.12	21.20	9,095,846	-0.56(-2.58%)
Oct 26, 2009	21.83	22.39	21.61	21.76	7,683,938	-0.08(-0.38%)
Oct 23, 2009	21.92	22.30	21.73	21.84	7,324,054	-0.27(-1.24%)
Oct 22, 2009	21.63	22.17	21.39	22.12	5,611,422	+0.43(+2.00%)
Oct 21, 2009	21.61	22.15	21.53	21.68	5,842,612	-0.02(-0.07%)
Oct 20, 2009	21.67	22.11	21.52	21.70	9,069,033	-0.33(-1.48%)
Oct 19, 2009	21.78	22.13	21.74	22.02	5,857,711	+0.23(+1.05%)
Oct 16, 2009	22.11	22.16	21.48	21.80	5,949,111	-0.45(-2.01%)
Oct 15, 2009	22.25	22.40	21.92	22.24	7,964,378	-0.17(-0.75%)
Oct 14, 2009	22.24	22.51	22.19	22.41	7,264,618	+0.39(+1.76%)
Oct 13, 2009	21.55	22.17	21.36	22.02	12,932,400	+0.48(+2.22%)
Oct 12, 2009	21.86	22.05	21.33	21.55	9,926,814	-0.36(-1.66%)
Oct 09, 2009	21.26	22.11	21.07	21.91	18,407,446	+0.96(+4.61%)
Oct 08, 2009	20.30	21.20	19.98	20.95	21,404,112	+0.86(+4.27%)
Oct 07, 2009	20.28	20.48	19.73	20.09	12,237,082	-0.30(-1.45%)
Oct 06, 2009	20.45	20.57	20.13	20.38	12,876,863	+0.02(+0.11%)
Oct 05, 2009	20.47	20.57	20.00	20.36	16,475,206	+0.69(+3.51%)
Oct 02, 2009	19.47	19.87	19.30	19.67	9,057,888	-0.11(-0.58%)

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.