Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	45.59	45.48	45.48	45.48	615,137	-0.11(-0.25%)
Dec 30, 2009	45.57	45.68	45.50	45.59	682,887	+0.11(+0.25%)
Dec 29, 2009	45.59	45.62	45.44	45.48	669,995	-0.45(-0.97%)
Dec 28, 2009	46.16	46.16	45.76	45.92	1,670,355	-0.19(-0.41%)
Dec 24, 2009	45.82	46.14	45.82	46.11	479,877	+0.32(+0.69%)
Dec 23, 2009	45.76	45.82	45.66	45.79	766,872	+0.13(+0.28%)
Dec 22, 2009	45.71	45.75	45.65	45.66	745,332	-0.04(-0.08%)
Dec 21, 2009	45.56	45.76	45.56	45.70	923,718	+0.12(+0.26%)
Dec 18, 2009	45.56	45.69	45.48	45.58	615,787	+0.07(+0.15%)
Dec 17, 2009	45.76	45.76	45.49	45.51	1,202,138	-0.23(-0.51%)
Dec 16, 2009	45.69	45.83	45.62	45.75	727,961	+0.14(+0.31%)
Dec 15, 2009	45.64	45.70	45.52	45.61	1,212,759	-0.09(-0.21%)
Dec 14, 2009	45.52	45.70	45.46	45.70	1,546,180	+0.45(+0.98%)
Dec 11, 2009	45.25	45.36	45.17	45.25	1,692,510	+0.09(+0.21%)
Dec 10, 2009	45.09	45.20	45.05	45.16	1,824,574	+0.09(+0.21%)
Dec 09, 2009	44.98	45.09	44.94	45.07	1,074,700	+0.14(+0.31%)
Dec 08, 2009	44.82	44.93	44.81	44.93	963,009	+0.04(+0.08%)
Dec 07, 2009	44.81	44.89	44.74	44.89	545,530	+0.06(+0.13%)
Dec 04, 2009	44.95	44.95	44.75	44.83	1,074,525	+0.22(+0.50%)
Dec 03, 2009	44.48	44.73	44.45	44.61	1,187,439	+0.21(+0.48%)
Dec 02, 2009	44.48	44.52	44.34	44.40	956,429	-0.04(-0.08%)
Dec 01, 2009	44.34	44.49	44.23	44.43	1,396,957	-0.26(-0.58%)
Nov 30, 2009	44.45	44.77	44.45	44.69	1,233,601	+0.16(+0.37%)
Nov 27, 2009	44.41	44.63	44.20	44.53	798,806	-0.25(-0.55%)
Nov 25, 2009	44.63	44.77	44.59	44.77	590,767	+0.19(+0.42%)
Nov 24, 2009	44.70	44.70	44.57	44.59	800,173	-0.06(-0.13%)
Nov 23, 2009	44.79	44.79	44.57	44.64	1,326,609	+0.05(+0.11%)
Nov 20, 2009	44.63	44.73	44.57	44.60	844,575	-0.02(-0.05%)
Nov 19, 2009	44.67	44.74	44.55	44.62	994,714	-0.08(-0.18%)
Nov 18, 2009	44.81	44.81	44.63	44.70	1,080,536	-0.05(-0.10%)
Nov 17, 2009	44.76	44.77	44.67	44.75	573,041	+0.14(+0.32%)
Nov 16, 2009	44.68	44.77	44.60	44.61	1,191,151	+0.02(+0.05%)
Nov 13, 2009	44.53	44.68	44.46	44.59	972,836	+0.08(+0.18%)
Nov 12, 2009	44.67	44.68	44.50	44.50	1,083,473	-0.19(-0.42%)
Nov 11, 2009	44.63	44.76	44.56	44.69	903,390	+0.18(+0.39%)
Nov 10, 2009	44.66	44.67	44.41	44.52	866,034	-0.13(-0.29%)
Nov 09, 2009	44.59	44.68	44.18	44.64	675,333	+0.26(+0.58%)
Nov 06, 2009	44.28	44.41	44.13	44.39	504,920	+0.15(+0.34%)
Nov 05, 2009	44.34	44.38	44.07	44.23	648,253	+0.04(+0.08%)
Nov 04, 2009	44.43	44.48	44.06	44.20	768,093	-0.08(-0.19%)
Nov 03, 2009	44.05	44.29	43.97	44.28	616,693	+0.05(+0.11%)
Nov 02, 2009	44.29	44.50	43.93	44.23	1,221,233	-0.28(-0.63%)
Oct 30, 2009	44.70	44.87	43.95	44.52	1,391,284	-0.23(-0.52%)
Oct 29, 2009	44.33	44.94	44.23	44.75	1,182,793	+0.40(+0.90%)
Oct 28, 2009	45.00	45.01	44.07	44.35	1,923,728	-0.61(-1.36%)
Oct 27, 2009	45.28	45.32	44.88	44.96	909,991	-0.20(-0.44%)
Oct 26, 2009	45.42	45.48	45.16	45.16	826,796	-0.14(-0.31%)
Oct 23, 2009	45.33	45.38	45.23	45.30	790,806	-0.04(-0.08%)
Oct 22, 2009	45.25	45.35	45.13	45.34	691,818	+0.12(+0.26%)
Oct 21, 2009	45.17	45.29	45.08	45.22	749,923	+0.15(+0.34%)
Oct 20, 2009	44.98	45.10	44.91	45.07	834,286	+0.05(+0.10%)
Oct 19, 2009	44.83	45.02	44.77	45.02	701,420	+0.27(+0.60%)
Oct 16, 2009	44.83	44.87	44.60	44.75	709,289	-0.05(-0.10%)
Oct 15, 2009	44.81	44.88	44.66	44.80	745,501	+0.01(+0.03%)
Oct 14, 2009	44.75	44.81	44.51	44.79	946,442	+0.23(+0.53%)
Oct 13, 2009	44.67	44.67	44.35	44.55	433,213	-0.01(-0.03%)
Oct 12, 2009	44.59	44.66	44.45	44.56	572,773	+0.08(+0.18%)
Oct 09, 2009	44.41	44.60	44.35	44.48	687,179	+0.07(+0.16%)
Oct 08, 2009	44.39	44.55	44.29	44.41	889,204	+0.07(+0.16%)
Oct 07, 2009	44.21	44.42	44.19	44.34	639,214	+0.07(+0.16%)
Oct 06, 2009	44.29	44.47	44.19	44.27	1,227,376	+0.09(+0.21%)
Oct 05, 2009	43.71	44.18	43.58	44.18	643,270	+0.48(+1.10%)
Oct 02, 2009	43.14	43.71	42.48	43.70	2,105,167	+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.