Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	44.71	45.04	44.71	44.95	1,226,433	+0.16(+0.37%)
Nov 27, 2009	44.67	44.89	44.46	44.79	794,165	-0.25(-0.55%)
Nov 25, 2009	44.89	45.04	44.85	45.04	587,334	+0.19(+0.42%)
Nov 24, 2009	44.96	44.96	44.83	44.85	795,524	-0.06(-0.13%)
Nov 23, 2009	45.05	45.05	44.83	44.91	1,318,901	+0.05(+0.10%)
Nov 20, 2009	44.89	44.99	44.83	44.86	839,668	-0.02(-0.05%)
Nov 19, 2009	44.93	45.00	44.81	44.88	988,934	-0.08(-0.18%)
Nov 18, 2009	45.07	45.07	44.89	44.96	1,074,258	-0.05(-0.10%)
Nov 17, 2009	45.02	45.04	44.93	45.01	569,712	+0.14(+0.32%)
Nov 16, 2009	44.94	45.04	44.86	44.87	1,184,230	+0.02(+0.05%)
Nov 13, 2009	44.79	44.94	44.72	44.85	967,183	+0.08(+0.18%)
Nov 12, 2009	44.93	44.94	44.76	44.76	1,077,177	-0.19(-0.42%)
Nov 11, 2009	44.89	45.02	44.82	44.95	898,141	+0.18(+0.39%)
Nov 10, 2009	44.92	44.93	44.67	44.78	861,002	-0.13(-0.29%)
Nov 09, 2009	44.85	44.94	44.43	44.91	671,409	+0.26(+0.58%)
Nov 06, 2009	44.54	44.67	44.39	44.65	501,987	+0.15(+0.34%)
Nov 05, 2009	44.60	44.63	44.33	44.49	644,486	+0.04(+0.08%)
Nov 04, 2009	44.69	44.74	44.32	44.46	763,630	-0.08(-0.19%)
Nov 03, 2009	44.30	44.55	44.23	44.54	613,110	+0.05(+0.11%)
Nov 02, 2009	44.55	44.76	44.19	44.49	1,214,137	-0.28(-0.63%)
Oct 30, 2009	44.96	45.13	44.21	44.78	1,383,200	-0.24(-0.52%)
Oct 29, 2009	44.59	45.20	44.49	45.01	1,175,921	+0.40(+0.90%)
Oct 28, 2009	45.26	45.27	44.33	44.61	1,912,550	-0.61(-1.36%)
Oct 27, 2009	45.54	45.59	45.14	45.22	904,703	-0.20(-0.44%)
Oct 26, 2009	45.68	45.74	45.42	45.42	821,992	-0.14(-0.31%)
Oct 23, 2009	45.60	45.65	45.49	45.57	786,211	-0.04(-0.08%)
Oct 22, 2009	45.52	45.61	45.39	45.60	687,798	+0.12(+0.26%)
Oct 21, 2009	45.44	45.55	45.34	45.48	745,566	+0.15(+0.34%)
Oct 20, 2009	45.25	45.36	45.18	45.33	829,438	+0.05(+0.10%)
Oct 19, 2009	45.09	45.28	45.04	45.28	697,344	+0.27(+0.60%)
Oct 16, 2009	45.09	45.13	44.86	45.01	705,168	-0.05(-0.10%)
Oct 15, 2009	45.07	45.14	44.92	45.06	741,169	+0.01(+0.03%)
Oct 14, 2009	45.01	45.07	44.77	45.05	940,942	+0.24(+0.53%)
Oct 13, 2009	44.93	44.93	44.61	44.81	430,696	-0.01(-0.03%)
Oct 12, 2009	44.85	44.92	44.71	44.82	569,445	+0.08(+0.18%)
Oct 09, 2009	44.67	44.86	44.61	44.74	683,186	+0.07(+0.16%)
Oct 08, 2009	44.65	44.81	44.55	44.67	884,038	+0.07(+0.16%)
Oct 07, 2009	44.47	44.68	44.45	44.60	635,500	+0.07(+0.16%)
Oct 06, 2009	44.55	44.73	44.45	44.53	1,220,245	+0.09(+0.21%)
Oct 05, 2009	43.96	44.43	43.83	44.43	639,532	+0.48(+1.10%)
Oct 02, 2009	43.40	43.96	42.73	43.95	2,092,935	+0.05(+0.11%)
Oct 01, 2009	44.69	44.85	43.83	43.90	4,014,580	-1.46(-3.22%)
Sep 30, 2009	45.44	45.44	45.11	45.37	1,054,916	-0.01(-0.03%)
Sep 29, 2009	45.40	45.40	45.22	45.38	916,467	+0.01(+0.03%)
Sep 28, 2009	45.28	45.48	45.16	45.36	682,537	+0.15(+0.34%)
Sep 25, 2009	44.65	45.21	44.59	45.21	744,933	+0.54(+1.21%)
Sep 24, 2009	45.04	45.36	44.56	44.67	1,186,757	-0.52(-1.15%)
Sep 23, 2009	44.99	45.33	44.99	45.19	942,607	+0.19(+0.42%)
Sep 22, 2009	44.92	45.04	44.75	45.00	700,648	+0.21(+0.47%)
Sep 21, 2009	44.83	44.83	44.59	44.79	666,863	-0.05(-0.11%)
Sep 18, 2009	44.82	44.99	44.55	44.83	1,098,242	+0.06(+0.13%)
Sep 17, 2009	45.02	45.12	44.59	44.78	1,100,502	+0.00(+0.01%)
Sep 16, 2009	44.66	44.95	44.62	44.77	1,393,029	+0.43(+0.98%)
Sep 15, 2009	44.00	44.35	43.84	44.34	1,105,771	+0.60(+1.37%)
Sep 14, 2009	43.54	43.82	43.37	43.74	829,120	+0.13(+0.30%)
Sep 11, 2009	43.42	43.61	43.41	43.61	893,321	+0.18(+0.41%)
Sep 10, 2009	42.82	43.43	42.82	43.43	977,846	+0.73(+1.71%)
Sep 09, 2009	43.02	43.02	42.69	42.70	694,693	-0.26(-0.60%)
Sep 08, 2009	42.52	42.96	42.52	42.96	813,896	+0.51(+1.19%)
Sep 04, 2009	42.15	42.60	41.96	42.45	885,949	+0.49(+1.18%)
Sep 03, 2009	41.94	42.14	41.75	41.96	1,118,372	+0.14(+0.34%)
Sep 02, 2009	42.55	42.55	41.75	41.82	1,164,457	-0.71(-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.