Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	24.47	24.04	24.04	24.04	1,241,700	-0.31(-1.27%)
Dec 30, 2009	24.53	24.59	24.26	24.35	1,228,229	-0.28(-1.14%)
Dec 29, 2009	25.14	25.29	24.55	24.63	1,589,946	-0.34(-1.36%)
Dec 28, 2009	25.51	25.63	24.91	24.97	1,610,271	-0.49(-1.92%)
Dec 24, 2009	25.80	25.83	25.41	25.46	657,540	+0.03(+0.12%)
Dec 23, 2009	25.28	25.56	25.06	25.43	2,058,800	+0.22(+0.87%)
Dec 22, 2009	24.14	25.21	24.14	25.21	2,680,023	+0.98(+4.04%)
Dec 21, 2009	23.89	24.30	23.60	24.23	3,323,471	+0.51(+2.15%)
Dec 18, 2009	23.77	24.04	23.50	23.72	3,585,122	+0.01(+0.04%)
Dec 17, 2009	23.86	24.10	23.45	23.71	3,573,709	-0.15(-0.63%)
Dec 16, 2009	23.49	24.40	23.47	23.86	2,735,185	+0.55(+2.36%)
Dec 15, 2009	23.68	23.97	23.21	23.31	3,118,250	-0.56(-2.35%)
Dec 14, 2009	24.18	24.28	23.80	23.87	2,231,122	+0.27(+1.14%)
Dec 11, 2009	23.07	23.64	22.99	23.60	1,878,517	+0.53(+2.30%)
Dec 10, 2009	23.27	23.47	22.98	23.07	3,291,430	-0.03(-0.13%)
Dec 09, 2009	23.21	23.45	22.70	23.10	2,386,779	-0.18(-0.77%)
Dec 08, 2009	23.02	23.41	22.97	23.28	2,373,059	-0.05(-0.21%)
Dec 07, 2009	23.83	24.23	23.25	23.33	4,986,079	-0.76(-3.15%)
Dec 04, 2009	23.15	24.12	22.36	24.09	11,600,695	+1.57(+6.97%)
Dec 03, 2009	26.06	26.67	22.20	22.52	17,184,512	-3.46(-13.32%)
Dec 02, 2009	25.39	26.02	25.16	25.98	3,063,066	+0.57(+2.24%)
Dec 01, 2009	25.63	25.78	25.25	25.41	2,556,118	+0.02(+0.08%)
Nov 30, 2009	25.09	25.43	24.72	25.39	2,838,583	+0.39(+1.56%)
Nov 27, 2009	24.96	25.57	24.67	25.00	1,558,489	-1.18(-4.51%)
Nov 25, 2009	26.06	26.49	25.91	26.18	2,077,078	+0.17(+0.65%)
Nov 24, 2009	26.10	26.16	25.51	26.01	1,840,624	-0.07(-0.27%)
Nov 23, 2009	26.54	26.54	25.87	26.08	1,818,936	+0.30(+1.16%)
Nov 20, 2009	25.15	25.89	25.15	25.78	2,921,223	-0.42(-1.60%)
Nov 19, 2009	26.74	27.01	26.11	26.20	2,363,024	-0.81(-3.00%)
Nov 18, 2009	27.12	27.35	26.81	27.01	1,479,402	-0.11(-0.41%)
Nov 17, 2009	26.57	27.15	26.39	27.12	2,525,184	+0.36(+1.35%)
Nov 16, 2009	26.04	26.88	25.93	26.76	2,971,318	+1.03(+4.00%)
Nov 13, 2009	25.64	26.02	25.33	25.73	1,714,948	+0.19(+0.74%)
Nov 12, 2009	25.83	26.03	25.42	25.54	3,404,344	-0.80(-3.04%)
Nov 11, 2009	26.18	26.75	26.14	26.34	1,429,380	+0.50(+1.93%)
Nov 10, 2009	26.27	26.27	25.60	25.84	2,124,174	-0.93(-3.47%)
Nov 09, 2009	26.17	26.80	26.01	26.77	2,492,109	+1.06(+4.12%)
Nov 06, 2009	24.93	25.88	24.53	25.71	2,308,016	+0.26(+1.02%)
Nov 05, 2009	25.54	25.75	24.79	25.45	3,274,861	+0.20(+0.79%)
Nov 04, 2009	25.58	26.22	25.06	25.25	5,077,806	+0.08(+0.32%)
Nov 03, 2009	25.61	25.69	24.05	25.17	4,346,490	+0.16(+0.64%)
Nov 02, 2009	25.27	26.18	24.10	25.01	4,297,571	-0.03(-0.12%)
Oct 30, 2009	26.33	26.53	24.86	25.04	3,704,455	-1.69(-6.32%)
Oct 29, 2009	25.70	26.88	25.69	26.73	5,192,087	+1.77(+7.09%)
Oct 28, 2009	26.50	26.81	24.92	24.96	4,063,840	-1.65(-6.20%)
Oct 27, 2009	27.26	27.65	26.53	26.61	2,327,857	-0.45(-1.66%)
Oct 26, 2009	28.21	28.84	26.93	27.06	2,819,887	-1.15(-4.08%)
Oct 23, 2009	28.49	28.58	28.07	28.21	2,788,988	-1.18(-4.01%)
Oct 22, 2009	28.30	29.69	28.05	29.39	2,627,357	+1.17(+4.15%)
Oct 21, 2009	28.47	29.57	28.14	28.22	2,880,428	-0.32(-1.12%)
Oct 20, 2009	28.65	28.87	28.48	28.54	3,711,944	-0.88(-2.99%)
Oct 19, 2009	29.07	30.07	28.89	29.42	3,323,729	+0.57(+1.98%)
Oct 16, 2009	28.81	29.11	28.47	28.85	4,133,642	-0.84(-2.83%)
Oct 15, 2009	29.05	29.74	28.85	29.69	3,947,484	+0.22(+0.75%)
Oct 14, 2009	28.51	29.64	28.29	29.47	4,532,091	+1.66(+5.97%)
Oct 13, 2009	28.21	28.40	27.43	27.81	2,168,121	-0.70(-2.46%)
Oct 12, 2009	28.30	28.58	28.16	28.51	1,964,976	+0.22(+0.78%)
Oct 09, 2009	27.87	28.37	27.69	28.29	2,550,183	+0.18(+0.64%)
Oct 08, 2009	27.68	28.33	27.50	28.11	4,133,917	+0.71(+2.59%)
Oct 07, 2009	27.14	27.58	26.86	27.40	2,661,352	+0.14(+0.51%)
Oct 06, 2009	26.91	27.88	26.43	27.26	4,694,665	+0.62(+2.33%)
Oct 05, 2009	25.51	26.68	25.30	26.64	3,038,248	+1.38(+5.46%)
Oct 02, 2009	25.11	25.81	24.38	25.26	4,100,046	-0.20(-0.79%)

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.