Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	24.08	23.58	23.58	23.58	1,831,694	-0.53(-2.19%)
Dec 30, 2009	23.95	24.18	23.93	24.11	2,779,106	+0.10(+0.40%)
Dec 29, 2009	24.00	24.13	23.94	24.01	2,198,596	-0.01(-0.02%)
Dec 28, 2009	24.18	24.18	23.92	24.02	1,726,485	-0.08(-0.32%)
Dec 24, 2009	24.03	24.13	24.01	24.09	648,821	+0.07(+0.27%)
Dec 23, 2009	23.84	24.06	23.69	24.03	2,914,718	+0.23(+0.96%)
Dec 22, 2009	24.04	24.17	23.75	23.80	3,017,378	-0.31(-1.31%)
Dec 21, 2009	23.93	24.20	23.81	24.11	2,932,340	+0.32(+1.34%)
Dec 18, 2009	23.74	24.10	23.64	23.79	6,426,473	+0.05(+0.21%)
Dec 17, 2009	23.50	23.79	23.36	23.74	4,871,233	+0.11(+0.45%)
Dec 16, 2009	23.73	23.81	23.52	23.63	6,204,244	-0.35(-1.44%)
Dec 15, 2009	23.87	24.03	23.77	23.98	3,835,132	-0.02(-0.08%)
Dec 14, 2009	23.92	24.03	23.85	24.00	4,250,813	+0.30(+1.26%)
Dec 11, 2009	23.43	23.78	23.35	23.70	4,640,429	+0.44(+1.90%)
Dec 10, 2009	22.84	23.28	22.84	23.26	4,466,928	+0.51(+2.25%)
Dec 09, 2009	22.60	22.77	22.52	22.75	3,930,367	+0.21(+0.92%)
Dec 08, 2009	22.68	22.77	22.47	22.54	3,541,948	-0.25(-1.11%)
Dec 07, 2009	22.67	22.92	22.52	22.79	5,097,058	+0.15(+0.67%)
Dec 04, 2009	22.70	23.07	22.29	22.64	8,409,210	-0.16(-0.71%)
Dec 03, 2009	22.57	23.01	22.36	22.80	6,096,273	+0.52(+2.32%)
Dec 02, 2009	22.12	22.35	22.00	22.28	4,956,236	+0.23(+1.04%)
Dec 01, 2009	22.00	22.11	21.94	22.06	4,696,625	+0.19(+0.86%)
Nov 30, 2009	21.62	21.91	21.52	21.87	4,864,568	+0.24(+1.10%)
Nov 27, 2009	21.68	21.86	21.37	21.63	1,536,381	-0.28(-1.27%)
Nov 25, 2009	21.58	21.95	21.40	21.91	3,991,909	+0.39(+1.79%)
Nov 24, 2009	21.38	21.53	21.28	21.52	4,629,009	+0.15(+0.69%)
Nov 23, 2009	21.38	21.64	21.29	21.38	5,587,215	+0.08(+0.38%)
Nov 20, 2009	21.40	21.48	21.27	21.29	4,495,229	-0.05(-0.24%)
Nov 19, 2009	21.58	21.68	21.23	21.35	3,203,942	-0.32(-1.48%)
Nov 18, 2009	21.60	21.76	21.57	21.67	3,087,100	+0.02(+0.07%)
Nov 17, 2009	21.61	21.69	21.45	21.65	3,311,639	+0.04(+0.19%)
Nov 16, 2009	21.50	21.69	21.42	21.61	4,483,612	+0.25(+1.19%)
Nov 13, 2009	21.25	21.53	21.14	21.36	4,794,923	+0.22(+1.03%)
Nov 12, 2009	21.69	21.75	21.10	21.14	7,353,228	-0.59(-2.73%)
Nov 11, 2009	22.05	22.06	21.69	21.73	3,343,964	-0.21(-0.97%)
Nov 10, 2009	21.87	22.03	21.83	21.94	3,814,628	+0.01(+0.02%)
Nov 09, 2009	21.60	21.95	21.55	21.94	3,939,821	+0.42(+1.96%)
Nov 06, 2009	21.51	21.74	21.41	21.52	3,302,768	+0.01(+0.05%)
Nov 05, 2009	21.40	21.69	21.38	21.51	2,990,899	+0.19(+0.88%)
Nov 04, 2009	21.16	21.66	21.14	21.32	4,997,164	+0.26(+1.23%)
Nov 03, 2009	21.20	21.37	21.01	21.06	4,837,960	-0.21(-0.97%)
Nov 02, 2009	21.74	21.74	21.17	21.27	6,063,015	-0.42(-1.92%)
Oct 30, 2009	22.18	22.22	21.50	21.68	6,276,005	-0.54(-2.43%)
Oct 29, 2009	21.92	22.25	21.64	22.22	5,282,436	+0.35(+1.58%)
Oct 28, 2009	21.91	22.05	21.55	21.88	7,733,424	-0.16(-0.73%)
Oct 27, 2009	21.84	22.60	21.84	22.04	8,713,802	-0.50(-2.22%)
Oct 26, 2009	23.07	23.36	22.50	22.54	5,665,829	-0.47(-2.05%)
Oct 23, 2009	23.07	23.12	22.81	23.01	3,950,384	-0.31(-1.33%)
Oct 22, 2009	23.33	23.36	22.92	23.32	4,508,809	+0.05(+0.19%)
Oct 21, 2009	23.31	23.63	23.23	23.28	7,152,365	-0.01(-0.04%)
Oct 20, 2009	23.27	23.39	23.26	23.29	5,261,888	-0.43(-1.82%)
Oct 19, 2009	23.69	23.86	23.41	23.72	5,822,866	+0.11(+0.45%)
Oct 16, 2009	23.50	23.79	23.45	23.61	4,421,879	-0.02(-0.06%)
Oct 15, 2009	23.27	23.63	23.25	23.63	3,147,677	+0.33(+1.42%)
Oct 14, 2009	23.37	23.45	23.22	23.30	3,061,693	+0.06(+0.26%)
Oct 13, 2009	23.05	23.25	22.87	23.24	4,160,930	+0.17(+0.72%)
Oct 12, 2009	23.00	23.13	22.87	23.07	1,974,513	+0.12(+0.52%)
Oct 09, 2009	22.74	23.00	22.61	22.95	3,348,603	+0.21(+0.93%)
Oct 08, 2009	22.80	22.85	22.59	22.74	2,959,535	+0.07(+0.31%)
Oct 07, 2009	22.99	22.99	22.58	22.67	4,633,032	-0.40(-1.72%)
Oct 06, 2009	23.46	23.46	22.56	23.07	4,297,945	+0.36(+1.57%)
Oct 05, 2009	22.52	22.76	22.23	22.71	2,766,833	+0.27(+1.21%)
Oct 02, 2009	22.29	22.52	21.97	22.44	4,314,788	+0.04(+0.16%)

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.