Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	31.04	30.14	30.14	30.14	1,097,373	-0.80(-2.60%)
Dec 30, 2009	31.04	31.04	30.54	30.95	1,090,629	-0.10(-0.33%)
Dec 29, 2009	31.80	32.19	31.01	31.05	1,542,502	-0.59(-1.88%)
Dec 28, 2009	31.40	32.25	31.29	31.64	2,095,002	+0.26(+0.84%)
Dec 24, 2009	30.94	31.44	30.94	31.38	711,330	+0.68(+2.21%)
Dec 23, 2009	30.69	31.28	30.32	30.70	1,473,336	+0.17(+0.57%)
Dec 22, 2009	30.59	30.59	30.14	30.53	2,491,420	-0.05(-0.18%)
Dec 21, 2009	30.33	30.83	30.26	30.58	1,744,131	+0.35(+1.15%)
Dec 18, 2009	30.59	30.65	29.66	30.23	3,721,274	-0.31(-1.00%)
Dec 17, 2009	30.67	30.99	30.37	30.54	2,216,257	-0.29(-0.95%)
Dec 16, 2009	30.18	31.04	30.03	30.83	3,008,695	+0.92(+3.09%)
Dec 15, 2009	30.36	30.36	29.51	29.91	2,791,196	-0.56(-1.83%)
Dec 14, 2009	30.28	30.72	30.21	30.47	4,405,451	+1.19(+4.06%)
Dec 11, 2009	27.90	29.46	27.90	29.28	3,724,256	+1.45(+5.22%)
Dec 10, 2009	28.43	28.61	27.68	27.83	2,804,588	-0.36(-1.28%)
Dec 09, 2009	27.87	28.46	27.58	28.19	3,146,582	+0.23(+0.84%)
Dec 08, 2009	27.87	28.97	27.65	27.95	3,311,651	+0.16(+0.58%)
Dec 07, 2009	28.55	28.85	27.48	27.79	4,496,639	-0.99(-3.44%)
Dec 04, 2009	28.33	28.99	27.94	28.78	3,344,091	+1.20(+4.35%)
Dec 03, 2009	28.48	29.06	27.48	27.58	3,165,409	-0.62(-2.19%)
Dec 02, 2009	27.33	28.41	27.16	28.20	3,630,381	+0.77(+2.80%)
Dec 01, 2009	26.91	27.69	26.65	27.43	3,729,790	+0.78(+2.93%)
Nov 30, 2009	25.70	26.90	25.38	26.65	7,451,663	+0.95(+3.71%)
Nov 27, 2009	25.87	26.39	25.70	25.70	1,678,645	-1.11(-4.14%)
Nov 25, 2009	27.06	27.45	26.72	26.81	2,168,385	-0.14(-0.51%)
Nov 24, 2009	27.48	27.58	26.69	26.95	2,176,862	-0.67(-2.41%)
Nov 23, 2009	27.65	28.37	27.39	27.61	3,096,017	+0.62(+2.31%)
Nov 20, 2009	26.80	27.09	26.48	26.99	2,842,068	-0.23(-0.86%)
Nov 19, 2009	27.08	28.04	26.66	27.22	6,364,139	+0.04(+0.13%)
Nov 18, 2009	26.43	27.32	26.17	27.18	2,704,164	+0.78(+2.95%)
Nov 17, 2009	26.17	26.80	26.01	26.41	2,980,323	-0.02(-0.09%)
Nov 16, 2009	25.61	26.74	25.45	26.43	3,459,313	+1.04(+4.09%)
Nov 13, 2009	25.39	25.56	24.96	25.39	1,929,754	+0.43(+1.71%)
Nov 12, 2009	25.32	25.80	24.87	24.97	2,473,973	-0.36(-1.42%)
Nov 11, 2009	25.00	25.70	24.82	25.33	3,421,354	+0.73(+2.98%)
Nov 10, 2009	24.23	24.79	24.03	24.59	3,943,334	+0.08(+0.32%)
Nov 09, 2009	23.13	24.60	23.01	24.52	3,593,280	+1.81(+7.95%)
Nov 06, 2009	22.81	23.35	22.46	22.71	2,720,755	-0.92(-3.88%)
Nov 05, 2009	23.14	23.68	22.60	23.63	3,667,661	+0.76(+3.33%)
Nov 04, 2009	23.38	24.07	22.79	22.87	4,761,074	-0.07(-0.31%)
Nov 03, 2009	22.25	23.05	22.06	22.94	5,700,921	+0.31(+1.35%)
Nov 02, 2009	23.24	23.65	21.71	22.63	5,423,593	-0.62(-2.68%)
Oct 30, 2009	23.57	23.57	21.95	23.26	7,522,099	-0.39(-1.65%)
Oct 29, 2009	23.14	23.77	22.92	23.65	4,745,143	+0.87(+3.82%)
Oct 28, 2009	24.45	24.58	22.72	22.78	8,064,087	-0.98(-4.12%)
Oct 27, 2009	24.98	25.25	23.41	23.75	7,137,638	-1.33(-5.31%)
Oct 26, 2009	25.24	26.22	24.96	25.09	2,882,486	-0.23(-0.90%)
Oct 23, 2009	25.47	25.60	25.12	25.31	2,244,249	-0.50(-1.93%)
Oct 22, 2009	25.40	26.02	24.37	25.81	3,354,219	+0.41(+1.61%)
Oct 21, 2009	25.57	26.64	25.39	25.40	3,213,108	-0.36(-1.40%)
Oct 20, 2009	25.61	26.04	25.60	25.76	2,484,190	-1.09(-4.04%)
Oct 19, 2009	25.76	26.93	25.50	26.85	3,144,360	+0.44(+1.66%)
Oct 16, 2009	26.75	26.84	26.08	26.41	2,963,330	-0.88(-3.21%)
Oct 15, 2009	27.05	27.39	26.59	27.29	2,977,546	-0.08(-0.31%)
Oct 14, 2009	26.75	27.52	26.32	27.37	4,684,294	+1.42(+5.48%)
Oct 13, 2009	26.02	26.10	25.27	25.95	2,794,421	-0.17(-0.67%)
Oct 12, 2009	25.79	26.63	25.70	26.12	2,328,272	-0.05(-0.18%)
Oct 09, 2009	25.79	26.32	25.21	26.17	2,853,105	+0.28(+1.09%)
Oct 08, 2009	25.30	26.64	25.18	25.89	4,665,092	+1.11(+4.48%)
Oct 07, 2009	24.79	25.37	24.34	24.78	3,489,058	-0.22(-0.89%)
Oct 06, 2009	25.81	26.35	24.66	25.00	4,867,939	-0.50(-1.98%)
Oct 05, 2009	24.38	25.68	24.34	25.51	3,624,229	+1.37(+5.69%)
Oct 02, 2009	23.86	25.22	23.22	24.13	4,707,537	-0.34(-1.37%)

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.