Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	47.06	47.44	46.73	47.13	62,578	+0.21(+0.44%)
Nov 27, 2009	46.48	47.32	46.35	46.93	66,823	-1.39(-2.88%)
Nov 25, 2009	47.97	48.34	47.87	48.32	77,320	+0.82(+1.74%)
Nov 24, 2009	47.75	47.75	47.29	47.49	140,604	-0.21(-0.43%)
Nov 23, 2009	47.92	48.15	47.60	47.70	244,575	+0.71(+1.52%)
Nov 20, 2009	46.72	47.06	46.60	46.99	425,188	-0.27(-0.58%)
Nov 19, 2009	47.40	47.40	46.81	47.26	65,518	-0.82(-1.71%)
Nov 18, 2009	48.16	48.24	47.78	48.09	83,894	-0.08(-0.16%)
Nov 17, 2009	48.05	48.23	47.73	48.16	108,114	-0.22(-0.46%)
Nov 16, 2009	48.05	48.72	48.05	48.39	106,575	+0.70(+1.48%)
Nov 13, 2009	47.29	47.85	47.10	47.68	88,450	+0.52(+1.09%)
Nov 12, 2009	47.57	47.76	47.00	47.17	125,171	-0.59(-1.24%)
Nov 11, 2009	47.99	48.14	47.55	47.76	121,961	-0.03(-0.07%)
Nov 10, 2009	47.51	47.79	47.43	47.79	90,616	-0.18(-0.38%)
Nov 09, 2009	47.57	48.01	47.44	47.97	106,292	+1.19(+2.53%)
Nov 06, 2009	46.35	46.83	46.29	46.79	87,884	+0.20(+0.42%)
Nov 05, 2009	46.39	46.82	46.35	46.59	103,702	+0.54(+1.17%)
Nov 04, 2009	46.17	46.51	45.98	46.05	148,637	+0.40(+0.87%)
Nov 03, 2009	44.98	45.73	44.93	45.66	116,265	-0.14(-0.30%)
Nov 02, 2009	45.67	46.36	45.29	45.79	257,832	+0.40(+0.89%)
Oct 30, 2009	46.50	46.63	45.29	45.39	127,796	-1.44(-3.08%)
Oct 29, 2009	46.22	46.92	46.13	46.83	308,502	+1.44(+3.18%)
Oct 28, 2009	46.16	46.27	45.30	45.39	244,474	-1.07(-2.31%)
Oct 27, 2009	46.86	47.08	46.31	46.46	115,431	-0.34(-0.72%)
Oct 26, 2009	47.58	47.91	46.59	46.80	161,067	-0.58(-1.23%)
Oct 23, 2009	47.51	47.54	47.15	47.38	106,210	-0.85(-1.76%)
Oct 22, 2009	47.62	48.30	47.37	48.23	115,976	+0.57(+1.19%)
Oct 21, 2009	47.69	48.40	47.65	47.67	104,208	-0.08(-0.16%)
Oct 20, 2009	47.42	47.85	47.42	47.74	529,295	-0.21(-0.45%)
Oct 19, 2009	47.72	48.07	47.52	47.96	374,333	+0.67(+1.42%)
Oct 16, 2009	47.12	47.34	46.88	47.29	183,872	-0.48(-1.01%)
Oct 15, 2009	47.37	47.78	47.35	47.77	155,989	+0.23(+0.49%)
Oct 14, 2009	47.40	47.60	47.22	47.54	87,769	+1.00(+2.14%)
Oct 13, 2009	46.48	46.62	46.24	46.54	62,250	-0.03(-0.07%)
Oct 12, 2009	46.87	46.92	46.42	46.57	61,252	+0.25(+0.54%)
Oct 09, 2009	46.28	46.35	46.04	46.33	77,184	-0.03(-0.06%)
Oct 08, 2009	46.25	46.70	46.07	46.35	94,986	+0.67(+1.47%)
Oct 07, 2009	45.54	45.73	45.42	45.68	81,391	+0.10(+0.23%)
Oct 06, 2009	45.47	45.91	45.39	45.58	167,784	+0.64(+1.41%)
Oct 05, 2009	44.40	45.05	44.30	44.94	133,090	+0.64(+1.45%)
Oct 02, 2009	44.08	44.63	44.08	44.30	122,099	-0.43(-0.96%)
Oct 01, 2009	45.66	45.66	44.73	44.73	189,384	-1.09(-2.38%)
Sep 30, 2009	46.15	46.27	45.48	45.82	1,181,870	-0.02(-0.04%)
Sep 29, 2009	45.99	46.13	45.68	45.84	117,486	-0.33(-0.71%)
Sep 28, 2009	45.78	46.44	45.68	46.16	106,067	+0.48(+1.05%)
Sep 25, 2009	45.89	46.06	45.55	45.68	174,986	-0.17(-0.37%)
Sep 24, 2009	46.82	46.85	45.55	45.85	446,112	-0.64(-1.37%)
Sep 23, 2009	47.10	47.30	46.40	46.49	131,952	-0.41(-0.88%)
Sep 22, 2009	46.90	46.95	46.76	46.90	134,210	+0.75(+1.62%)
Sep 21, 2009	46.01	46.33	45.83	46.15	201,517	-0.51(-1.09%)
Sep 18, 2009	46.77	46.83	46.41	46.66	185,374	+0.03(+0.07%)
Sep 17, 2009	46.73	46.92	46.38	46.63	257,110	+0.09(+0.20%)
Sep 16, 2009	46.65	46.99	46.43	46.53	111,172	+0.33(+0.72%)
Sep 15, 2009	45.99	46.31	45.60	46.20	300,702	+0.04(+0.09%)
Sep 14, 2009	45.72	46.22	45.69	46.15	245,480	+0.04(+0.09%)
Sep 11, 2009	46.23	46.42	45.96	46.11	235,647	+0.02(+0.04%)
Sep 10, 2009	45.64	46.17	45.37	46.09	114,816	+0.58(+1.26%)
Sep 09, 2009	45.48	45.82	45.32	45.52	111,212	+0.38(+0.84%)
Sep 08, 2009	45.07	45.30	44.97	45.14	150,383	+0.93(+2.10%)
Sep 04, 2009	43.62	44.26	43.44	44.21	75,996	+0.57(+1.30%)
Sep 03, 2009	43.61	43.69	43.26	43.65	65,052	+0.35(+0.82%)
Sep 02, 2009	43.07	43.56	43.07	43.29	86,932	+0.02(+0.06%)

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.