Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	44.45	44.78	44.45	44.69	1,233,552	+0.16(+0.37%)
Nov 27, 2009	44.41	44.63	44.20	44.53	798,774	-0.25(-0.55%)
Nov 25, 2009	44.63	44.78	44.59	44.78	590,743	+0.19(+0.42%)
Nov 24, 2009	44.70	44.70	44.58	44.59	800,142	-0.06(-0.13%)
Nov 23, 2009	44.79	44.79	44.58	44.65	1,326,556	+0.05(+0.11%)
Nov 20, 2009	44.63	44.73	44.58	44.60	844,542	-0.02(-0.05%)
Nov 19, 2009	44.67	44.74	44.55	44.62	994,674	-0.08(-0.18%)
Nov 18, 2009	44.81	44.81	44.63	44.70	1,080,493	-0.05(-0.10%)
Nov 17, 2009	44.76	44.78	44.67	44.75	573,018	+0.14(+0.32%)
Nov 16, 2009	44.68	44.78	44.60	44.61	1,191,103	+0.02(+0.05%)
Nov 13, 2009	44.53	44.68	44.46	44.59	972,797	+0.08(+0.18%)
Nov 12, 2009	44.67	44.68	44.51	44.51	1,083,430	-0.19(-0.42%)
Nov 11, 2009	44.63	44.76	44.56	44.69	903,354	+0.18(+0.39%)
Nov 10, 2009	44.66	44.67	44.41	44.52	866,000	-0.13(-0.29%)
Nov 09, 2009	44.59	44.68	44.18	44.65	675,306	+0.26(+0.58%)
Nov 06, 2009	44.28	44.41	44.13	44.39	504,900	+0.15(+0.34%)
Nov 05, 2009	44.34	44.38	44.07	44.24	648,227	+0.04(+0.08%)
Nov 04, 2009	44.44	44.48	44.06	44.20	768,062	-0.08(-0.19%)
Nov 03, 2009	44.05	44.29	43.98	44.28	616,669	+0.05(+0.11%)
Nov 02, 2009	44.29	44.51	43.93	44.24	1,221,184	-0.28(-0.63%)
Oct 30, 2009	44.70	44.87	43.95	44.52	1,391,228	-0.23(-0.52%)
Oct 29, 2009	44.33	44.94	44.24	44.75	1,182,746	+0.40(+0.90%)
Oct 28, 2009	45.00	45.01	44.07	44.35	1,923,651	-0.61(-1.36%)
Oct 27, 2009	45.28	45.33	44.88	44.96	909,955	-0.20(-0.44%)
Oct 26, 2009	45.42	45.48	45.16	45.16	826,763	-0.14(-0.31%)
Oct 23, 2009	45.34	45.38	45.23	45.30	790,775	-0.04(-0.08%)
Oct 22, 2009	45.26	45.35	45.13	45.34	691,790	+0.12(+0.26%)
Oct 21, 2009	45.17	45.29	45.08	45.22	749,893	+0.15(+0.34%)
Oct 20, 2009	44.99	45.10	44.92	45.07	834,253	+0.05(+0.10%)
Oct 19, 2009	44.83	45.02	44.78	45.02	701,392	+0.27(+0.60%)
Oct 16, 2009	44.83	44.87	44.60	44.75	709,261	-0.05(-0.10%)
Oct 15, 2009	44.81	44.88	44.66	44.80	745,471	+0.01(+0.03%)
Oct 14, 2009	44.75	44.81	44.51	44.79	946,404	+0.23(+0.53%)
Oct 13, 2009	44.67	44.67	44.35	44.55	433,196	-0.01(-0.03%)
Oct 12, 2009	44.59	44.66	44.45	44.56	572,750	+0.08(+0.18%)
Oct 09, 2009	44.41	44.60	44.35	44.48	687,151	+0.07(+0.16%)
Oct 08, 2009	44.39	44.55	44.29	44.41	889,169	+0.07(+0.16%)
Oct 07, 2009	44.21	44.42	44.19	44.34	639,188	+0.07(+0.16%)
Oct 06, 2009	44.29	44.47	44.19	44.27	1,227,327	+0.09(+0.21%)
Oct 05, 2009	43.71	44.18	43.58	44.18	643,244	+0.48(+1.10%)
Oct 02, 2009	43.15	43.71	42.48	43.70	2,105,083	+0.05(+0.11%)
Oct 01, 2009	44.44	44.59	43.58	43.65	4,037,882	-1.45(-3.22%)
Sep 30, 2009	45.17	45.17	44.85	45.10	1,061,039	-0.01(-0.03%)
Sep 29, 2009	45.14	45.14	44.96	45.12	921,787	+0.01(+0.03%)
Sep 28, 2009	45.02	45.22	44.90	45.10	686,498	+0.15(+0.34%)
Sep 25, 2009	44.39	44.95	44.33	44.95	749,257	+0.54(+1.21%)
Sep 24, 2009	44.78	45.10	44.31	44.41	1,193,645	-0.52(-1.15%)
Sep 23, 2009	44.73	45.07	44.73	44.93	948,078	+0.19(+0.42%)
Sep 22, 2009	44.66	44.78	44.49	44.74	704,715	+0.21(+0.47%)
Sep 21, 2009	44.58	44.58	44.33	44.53	670,734	-0.05(-0.11%)
Sep 18, 2009	44.56	44.73	44.29	44.58	1,104,616	+0.06(+0.13%)
Sep 17, 2009	44.76	44.86	44.34	44.52	1,106,890	+0.00(+0.01%)
Sep 16, 2009	44.40	44.69	44.37	44.51	1,401,114	+0.43(+0.98%)
Sep 15, 2009	43.74	44.10	43.59	44.08	1,112,189	+0.60(+1.37%)
Sep 14, 2009	43.29	43.57	43.12	43.49	833,933	+0.13(+0.30%)
Sep 11, 2009	43.17	43.36	43.16	43.36	898,507	+0.18(+0.41%)
Sep 10, 2009	42.57	43.18	42.57	43.18	983,522	+0.73(+1.71%)
Sep 09, 2009	42.77	42.77	42.44	42.45	698,725	-0.26(-0.60%)
Sep 08, 2009	42.28	42.71	42.28	42.71	818,621	+0.50(+1.19%)
Sep 04, 2009	41.90	42.35	41.72	42.21	891,092	+0.49(+1.18%)
Sep 03, 2009	41.69	41.89	41.51	41.72	1,124,863	+0.14(+0.34%)
Sep 02, 2009	42.30	42.30	41.51	41.58	1,171,216	-0.70(-1.66%)

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.