Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	45.86	45.74	45.74	45.74	611,587	-0.12(-0.25%)
Dec 30, 2009	45.83	45.94	45.76	45.86	678,946	+0.12(+0.25%)
Dec 29, 2009	45.86	45.88	45.71	45.74	666,129	-0.45(-0.97%)
Dec 28, 2009	46.42	46.42	46.02	46.19	1,660,716	-0.19(-0.41%)
Dec 24, 2009	46.08	46.41	46.08	46.38	477,108	+0.32(+0.69%)
Dec 23, 2009	46.02	46.08	45.93	46.06	762,446	+0.13(+0.28%)
Dec 22, 2009	45.98	46.01	45.92	45.93	741,030	-0.04(-0.08%)
Dec 21, 2009	45.82	46.02	45.82	45.96	918,387	+0.12(+0.26%)
Dec 18, 2009	45.82	45.95	45.74	45.85	612,233	+0.07(+0.15%)
Dec 17, 2009	46.02	46.02	45.75	45.78	1,195,201	-0.24(-0.51%)
Dec 16, 2009	45.95	46.09	45.88	46.01	723,760	+0.14(+0.31%)
Dec 15, 2009	45.91	45.96	45.79	45.87	1,205,760	-0.09(-0.20%)
Dec 14, 2009	45.79	45.96	45.73	45.96	1,537,257	+0.45(+0.98%)
Dec 11, 2009	45.52	45.62	45.43	45.52	1,682,743	+0.09(+0.21%)
Dec 10, 2009	45.35	45.46	45.32	45.42	1,814,044	+0.09(+0.21%)
Dec 09, 2009	45.25	45.35	45.20	45.33	1,068,498	+0.14(+0.31%)
Dec 08, 2009	45.08	45.19	45.07	45.19	957,452	+0.04(+0.08%)
Dec 07, 2009	45.07	45.15	45.00	45.15	542,382	+0.06(+0.13%)
Dec 04, 2009	45.21	45.21	45.01	45.09	1,068,324	+0.22(+0.50%)
Dec 03, 2009	44.74	44.99	44.70	44.87	1,180,587	+0.21(+0.48%)
Dec 02, 2009	44.74	44.77	44.60	44.66	950,910	-0.04(-0.08%)
Dec 01, 2009	44.60	44.75	44.49	44.69	1,388,895	-0.26(-0.58%)
Nov 30, 2009	44.70	45.03	44.70	44.95	1,226,482	+0.16(+0.37%)
Nov 27, 2009	44.67	44.89	44.46	44.79	794,196	-0.25(-0.55%)
Nov 25, 2009	44.89	45.03	44.84	45.03	587,357	+0.19(+0.42%)
Nov 24, 2009	44.96	44.96	44.83	44.84	795,556	-0.06(-0.13%)
Nov 23, 2009	45.05	45.05	44.83	44.90	1,318,953	+0.05(+0.11%)
Nov 20, 2009	44.89	44.99	44.83	44.86	839,702	-0.02(-0.05%)
Nov 19, 2009	44.93	45.00	44.81	44.88	988,974	-0.08(-0.18%)
Nov 18, 2009	45.07	45.07	44.89	44.96	1,074,301	-0.05(-0.10%)
Nov 17, 2009	45.02	45.03	44.93	45.01	569,734	+0.14(+0.32%)
Nov 16, 2009	44.94	45.03	44.86	44.87	1,184,277	+0.02(+0.05%)
Nov 13, 2009	44.79	44.94	44.72	44.84	967,222	+0.08(+0.18%)
Nov 12, 2009	44.93	44.94	44.76	44.76	1,077,220	-0.19(-0.42%)
Nov 11, 2009	44.89	45.02	44.82	44.95	898,176	+0.18(+0.39%)
Nov 10, 2009	44.92	44.93	44.67	44.77	861,037	-0.13(-0.29%)
Nov 09, 2009	44.84	44.94	44.43	44.90	671,435	+0.26(+0.58%)
Nov 06, 2009	44.54	44.67	44.39	44.64	502,007	+0.15(+0.34%)
Nov 05, 2009	44.60	44.63	44.33	44.49	644,512	+0.04(+0.08%)
Nov 04, 2009	44.69	44.74	44.31	44.46	763,660	-0.08(-0.19%)
Nov 03, 2009	44.30	44.55	44.23	44.54	613,134	+0.05(+0.11%)
Nov 02, 2009	44.55	44.76	44.18	44.49	1,214,185	-0.28(-0.63%)
Oct 30, 2009	44.96	45.13	44.21	44.77	1,383,255	-0.24(-0.52%)
Oct 29, 2009	44.59	45.20	44.49	45.01	1,175,968	+0.40(+0.90%)
Oct 28, 2009	45.26	45.27	44.33	44.61	1,912,626	-0.61(-1.36%)
Oct 27, 2009	45.54	45.59	45.14	45.22	904,739	-0.20(-0.44%)
Oct 26, 2009	45.68	45.74	45.42	45.42	822,025	-0.14(-0.31%)
Oct 23, 2009	45.60	45.65	45.49	45.56	786,243	-0.04(-0.08%)
Oct 22, 2009	45.52	45.61	45.39	45.60	687,825	+0.12(+0.26%)
Oct 21, 2009	45.43	45.55	45.34	45.48	745,595	+0.15(+0.34%)
Oct 20, 2009	45.25	45.36	45.17	45.33	829,471	+0.05(+0.10%)
Oct 19, 2009	45.09	45.28	45.03	45.28	697,372	+0.27(+0.60%)
Oct 16, 2009	45.09	45.13	44.86	45.01	705,196	-0.05(-0.10%)
Oct 15, 2009	45.07	45.14	44.92	45.06	741,198	+0.01(+0.03%)
Oct 14, 2009	45.01	45.07	44.77	45.05	940,980	+0.24(+0.53%)
Oct 13, 2009	44.93	44.93	44.61	44.81	430,713	-0.01(-0.03%)
Oct 12, 2009	44.84	44.92	44.70	44.82	569,468	+0.08(+0.18%)
Oct 09, 2009	44.67	44.86	44.61	44.74	683,213	+0.07(+0.16%)
Oct 08, 2009	44.64	44.81	44.55	44.67	884,073	+0.07(+0.16%)
Oct 07, 2009	44.47	44.68	44.44	44.60	635,525	+0.07(+0.16%)
Oct 06, 2009	44.55	44.73	44.44	44.53	1,220,293	+0.09(+0.21%)
Oct 05, 2009	43.96	44.43	43.83	44.43	639,558	+0.48(+1.10%)
Oct 02, 2009	43.40	43.96	42.72	43.95	2,093,018	+0.05(+0.11%)

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.