Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	22.27	22.05	22.05	22.05	783,264	-0.16(-0.71%)
Dec 30, 2009	22.14	22.28	22.09	22.21	588,413	+0.00(+0.00%)
Dec 29, 2009	22.26	22.34	22.10	22.21	589,802	+0.03(+0.13%)
Dec 28, 2009	22.24	22.24	22.05	22.18	1,018,240	+0.04(+0.17%)
Dec 24, 2009	22.10	22.22	22.03	22.14	431,004	+0.12(+0.54%)
Dec 23, 2009	22.01	22.10	21.95	22.02	788,589	+0.01(+0.03%)
Dec 22, 2009	22.28	22.45	21.97	22.01	1,225,141	-0.25(-1.14%)
Dec 21, 2009	22.28	22.46	22.19	22.27	872,387	+0.22(+0.98%)
Dec 18, 2009	22.24	22.28	21.69	22.05	2,333,748	-0.13(-0.61%)
Dec 17, 2009	22.38	22.66	22.18	22.19	1,268,588	-0.33(-1.46%)
Dec 16, 2009	22.43	22.63	22.36	22.52	1,118,895	+0.25(+1.14%)
Dec 15, 2009	22.33	22.56	22.11	22.26	2,300,159	-0.25(-1.13%)
Dec 14, 2009	22.37	22.55	22.32	22.52	1,343,509	+0.36(+1.62%)
Dec 11, 2009	22.10	22.19	21.92	22.16	1,090,529	+0.19(+0.85%)
Dec 10, 2009	21.83	22.05	21.69	21.97	1,812,872	+0.20(+0.93%)
Dec 09, 2009	21.86	21.87	21.65	21.77	2,330,765	-0.09(-0.41%)
Dec 08, 2009	22.25	22.34	21.72	21.86	3,060,406	-0.58(-2.57%)
Dec 07, 2009	22.89	22.93	22.28	22.43	1,751,679	-0.43(-1.87%)
Dec 04, 2009	23.00	23.08	22.50	22.86	1,101,305	+0.22(+0.96%)
Dec 03, 2009	23.19	23.41	22.58	22.64	1,592,103	-0.43(-1.88%)
Dec 02, 2009	23.21	23.21	22.98	23.08	1,286,194	+0.08(+0.36%)
Dec 01, 2009	23.07	23.17	22.81	22.99	1,381,088	+0.13(+0.56%)
Nov 30, 2009	22.80	22.92	22.53	22.87	2,162,901	+0.23(+1.02%)
Nov 27, 2009	22.81	22.93	22.56	22.64	891,222	-0.67(-2.86%)
Nov 25, 2009	23.44	23.45	23.26	23.30	1,440,572	+0.16(+0.71%)
Nov 24, 2009	23.35	23.40	23.02	23.14	1,179,891	-0.12(-0.51%)
Nov 23, 2009	23.11	23.43	23.08	23.26	1,365,686	+0.39(+1.69%)
Nov 20, 2009	22.76	22.97	22.58	22.87	917,696	-0.05(-0.23%)
Nov 19, 2009	23.17	23.32	22.81	22.92	1,348,464	-0.37(-1.60%)
Nov 18, 2009	23.26	23.38	22.97	23.29	1,509,599	+0.04(+0.19%)
Nov 17, 2009	23.39	23.43	23.00	23.25	847,607	-0.16(-0.70%)
Nov 16, 2009	23.61	23.61	23.27	23.41	1,387,782	+0.22(+0.96%)
Nov 13, 2009	23.59	23.63	23.00	23.19	1,511,954	-0.32(-1.36%)
Nov 12, 2009	23.78	23.85	23.48	23.51	1,265,393	-0.36(-1.53%)
Nov 11, 2009	23.55	23.89	23.46	23.87	1,230,653	+0.47(+2.00%)
Nov 10, 2009	23.69	23.69	23.28	23.40	1,177,310	-0.34(-1.41%)
Nov 09, 2009	23.27	23.80	23.15	23.74	1,720,309	+0.79(+3.44%)
Nov 06, 2009	22.53	22.98	22.41	22.95	1,380,366	+0.16(+0.69%)
Nov 05, 2009	22.65	22.85	22.35	22.79	1,661,778	+0.31(+1.36%)
Nov 04, 2009	22.62	22.94	22.41	22.49	2,113,223	+0.16(+0.70%)
Nov 03, 2009	21.96	22.56	21.78	22.33	2,527,564	+0.24(+1.08%)
Nov 02, 2009	22.44	22.63	21.76	22.09	1,915,015	-0.19(-0.84%)
Oct 30, 2009	22.91	22.95	22.16	22.28	2,201,583	-0.71(-3.11%)
Oct 29, 2009	22.40	23.53	22.30	22.99	4,771,515	+1.15(+5.28%)
Oct 28, 2009	22.40	22.57	21.80	21.84	1,778,579	-0.55(-2.46%)
Oct 27, 2009	22.38	22.95	22.31	22.39	1,820,561	+0.05(+0.23%)
Oct 26, 2009	23.29	23.70	22.27	22.34	2,085,049	-0.85(-3.66%)
Oct 23, 2009	23.36	23.43	23.08	23.19	1,442,365	-0.83(-3.47%)
Oct 22, 2009	23.34	24.07	23.29	24.02	1,429,912	+0.69(+2.97%)
Oct 21, 2009	23.93	24.27	23.28	23.33	1,800,315	-0.61(-2.55%)
Oct 20, 2009	23.74	23.96	23.69	23.94	2,259,402	+0.19(+0.81%)
Oct 19, 2009	23.23	23.90	23.11	23.75	2,116,708	+0.71(+3.07%)
Oct 16, 2009	22.37	23.07	22.27	23.04	2,609,653	+0.36(+1.61%)
Oct 15, 2009	22.62	22.75	22.52	22.67	2,295,800	-0.06(-0.26%)
Oct 14, 2009	23.32	23.33	22.61	22.73	4,324,645	-0.20(-0.88%)
Oct 13, 2009	23.71	23.71	22.79	22.94	3,773,651	-0.84(-3.54%)
Oct 12, 2009	23.80	24.19	23.58	23.78	1,341,168	+0.08(+0.35%)
Oct 09, 2009	23.73	23.94	23.26	23.69	3,279,121	-0.70(-2.87%)
Oct 08, 2009	24.83	24.84	24.32	24.39	1,815,467	-0.20(-0.82%)
Oct 07, 2009	24.56	24.83	24.41	24.60	1,158,274	+0.01(+0.03%)
Oct 06, 2009	23.76	24.63	23.76	24.59	1,953,887	+1.03(+4.39%)
Oct 05, 2009	23.03	23.55	22.82	23.55	1,095,632	+0.59(+2.56%)
Oct 02, 2009	22.67	23.32	22.37	22.97	1,449,318	-0.07(-0.29%)

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.