Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	25.43	25.20	25.20	25.20	536,049	-0.18(-0.71%)
Dec 30, 2009	25.12	25.53	25.04	25.38	375,699	+0.12(+0.47%)
Dec 29, 2009	25.60	25.65	25.08	25.26	922,172	-0.28(-1.11%)
Dec 28, 2009	25.97	26.23	25.20	25.54	785,331	-0.42(-1.63%)
Dec 24, 2009	25.74	25.97	25.55	25.97	448,609	+0.38(+1.50%)
Dec 23, 2009	25.41	25.70	25.14	25.58	677,062	+0.46(+1.84%)
Dec 22, 2009	25.10	25.38	25.07	25.12	844,132	-0.01(-0.03%)
Dec 21, 2009	25.32	25.94	25.07	25.13	1,392,442	-0.18(-0.71%)
Dec 18, 2009	25.47	25.76	25.20	25.31	1,103,184	-0.09(-0.34%)
Dec 17, 2009	25.65	25.80	25.28	25.39	1,026,504	-0.51(-1.97%)
Dec 16, 2009	25.43	26.18	25.25	25.91	1,440,127	+0.76(+3.03%)
Dec 15, 2009	25.73	25.91	25.04	25.14	1,607,939	-0.60(-2.32%)
Dec 14, 2009	25.91	25.96	25.72	25.74	1,712,157	+0.46(+1.83%)
Dec 11, 2009	25.20	25.42	24.87	25.28	1,225,295	+0.31(+1.23%)
Dec 10, 2009	24.95	25.43	24.65	24.97	1,815,433	+0.14(+0.57%)
Dec 09, 2009	24.45	24.94	24.20	24.83	1,726,240	+0.38(+1.54%)
Dec 08, 2009	24.38	24.57	23.93	24.45	1,504,540	-0.14(-0.57%)
Dec 07, 2009	24.18	24.82	24.17	24.59	1,270,719	+0.28(+1.16%)
Dec 04, 2009	24.87	25.42	24.15	24.31	3,001,801	-0.40(-1.62%)
Dec 03, 2009	24.67	25.26	24.55	24.71	2,076,069	-0.03(-0.13%)
Dec 02, 2009	24.13	24.81	24.02	24.74	2,143,060	+0.60(+2.47%)
Dec 01, 2009	23.55	24.32	23.55	24.15	2,288,503	+0.79(+3.36%)
Nov 30, 2009	23.17	23.51	23.05	23.36	1,863,986	+0.10(+0.44%)
Nov 27, 2009	22.67	23.52	22.65	23.26	863,376	-0.39(-1.66%)
Nov 25, 2009	23.04	23.80	23.04	23.65	1,351,399	+0.69(+3.01%)
Nov 24, 2009	23.27	23.34	22.68	22.96	1,575,764	-0.31(-1.35%)
Nov 23, 2009	23.18	23.60	23.09	23.28	2,249,849	+0.46(+2.00%)
Nov 20, 2009	22.52	22.86	22.50	22.82	1,295,686	-0.04(-0.17%)
Nov 19, 2009	22.88	22.96	22.20	22.86	1,814,853	-0.22(-0.95%)
Nov 18, 2009	23.39	23.46	22.76	23.08	1,908,892	-0.16(-0.71%)
Nov 17, 2009	23.25	23.41	22.90	23.24	2,000,882	-0.07(-0.30%)
Nov 16, 2009	23.27	23.45	23.10	23.31	2,990,281	+0.41(+1.78%)
Nov 13, 2009	22.62	22.96	22.44	22.91	3,087,213	+0.30(+1.32%)
Nov 12, 2009	23.02	23.17	22.51	22.61	3,036,084	-0.35(-1.54%)
Nov 11, 2009	23.21	23.42	22.77	22.96	1,863,917	-0.15(-0.65%)
Nov 10, 2009	23.62	23.62	22.55	23.11	2,182,101	-0.57(-2.39%)
Nov 09, 2009	23.27	23.71	23.14	23.68	2,202,264	+0.68(+2.97%)
Nov 06, 2009	22.56	23.28	22.49	22.99	2,437,256	+0.23(+1.00%)
Nov 05, 2009	22.07	23.02	22.03	22.77	2,189,408	+0.86(+3.94%)
Nov 04, 2009	21.86	22.29	21.72	21.90	2,056,361	+0.37(+1.71%)
Nov 03, 2009	21.16	21.74	20.95	21.53	2,092,345	+0.09(+0.44%)
Nov 02, 2009	21.81	22.00	20.99	21.44	2,345,841	-0.11(-0.51%)
Oct 30, 2009	22.14	22.29	21.41	21.55	3,974,552	-0.63(-2.83%)
Oct 29, 2009	21.47	22.25	21.40	22.18	2,375,077	+1.07(+5.06%)
Oct 28, 2009	22.10	22.16	21.05	21.11	4,264,319	-1.02(-4.61%)
Oct 27, 2009	21.84	22.66	21.64	22.13	7,169,460	+1.75(+8.59%)
Oct 26, 2009	20.59	21.05	20.21	20.38	2,020,574	-0.13(-0.61%)
Oct 23, 2009	20.50	20.64	20.31	20.50	2,633,513	-0.71(-3.37%)
Oct 22, 2009	20.64	21.43	20.35	21.22	1,790,462	+0.54(+2.62%)
Oct 21, 2009	21.02	21.39	20.59	20.68	2,216,861	-0.49(-2.30%)
Oct 20, 2009	20.87	21.25	20.83	21.16	2,127,367	-0.19(-0.88%)
Oct 19, 2009	20.90	21.42	20.68	21.35	1,488,921	+0.62(+2.99%)
Oct 16, 2009	20.92	21.07	20.56	20.73	1,566,653	-0.38(-1.82%)
Oct 15, 2009	20.53	21.12	20.43	21.12	1,514,529	+0.33(+1.59%)
Oct 14, 2009	20.20	20.98	20.20	20.79	2,918,034	+0.90(+4.54%)
Oct 13, 2009	19.92	20.15	19.43	19.88	1,236,546	-0.04(-0.20%)
Oct 12, 2009	20.30	20.41	19.70	19.92	1,404,866	-0.06(-0.31%)
Oct 09, 2009	20.32	20.39	19.83	19.99	1,623,895	-0.35(-1.74%)
Oct 08, 2009	20.12	20.38	19.81	20.34	2,252,574	+0.56(+2.82%)
Oct 07, 2009	19.69	20.11	19.50	19.78	2,071,396	+0.13(+0.68%)
Oct 06, 2009	19.36	19.70	19.28	19.65	1,817,043	+0.59(+3.09%)
Oct 05, 2009	18.93	19.19	18.75	19.06	1,898,798	+0.31(+1.68%)
Oct 02, 2009	18.78	19.04	18.57	18.75	2,270,917	-0.40(-2.09%)

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.