Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	47.26	47.61	47.26	47.52	1,160,133	+0.17(+0.37%)
Nov 27, 2009	47.22	47.46	47.00	47.35	751,233	-0.26(-0.55%)
Nov 25, 2009	47.46	47.61	47.41	47.61	555,583	+0.20(+0.42%)
Nov 24, 2009	47.53	47.53	47.40	47.41	752,519	-0.06(-0.13%)
Nov 23, 2009	47.62	47.62	47.40	47.47	1,247,602	+0.05(+0.11%)
Nov 20, 2009	47.46	47.56	47.40	47.42	794,276	-0.02(-0.05%)
Nov 19, 2009	47.50	47.57	47.37	47.45	935,473	-0.09(-0.18%)
Nov 18, 2009	47.65	47.65	47.46	47.53	1,016,184	-0.05(-0.10%)
Nov 17, 2009	47.60	47.61	47.50	47.58	538,913	+0.15(+0.32%)
Nov 16, 2009	47.51	47.61	47.42	47.43	1,120,211	+0.02(+0.05%)
Nov 13, 2009	47.35	47.51	47.27	47.41	914,898	+0.09(+0.18%)
Nov 12, 2009	47.50	47.51	47.32	47.32	1,018,946	-0.20(-0.42%)
Nov 11, 2009	47.46	47.60	47.38	47.52	849,588	+0.19(+0.39%)
Nov 10, 2009	47.48	47.50	47.22	47.33	814,457	-0.14(-0.29%)
Nov 09, 2009	47.41	47.51	46.97	47.47	635,113	+0.27(+0.58%)
Nov 06, 2009	47.09	47.22	46.92	47.20	474,850	+0.16(+0.34%)
Nov 05, 2009	47.15	47.19	46.86	47.04	609,646	+0.04(+0.08%)
Nov 04, 2009	47.25	47.30	46.85	47.00	722,349	-0.09(-0.19%)
Nov 03, 2009	46.84	47.10	46.76	47.09	579,966	+0.05(+0.11%)
Nov 02, 2009	47.10	47.32	46.71	47.04	1,148,501	-0.30(-0.63%)
Oct 30, 2009	47.53	47.71	46.74	47.33	1,308,425	-0.25(-0.52%)
Oct 29, 2009	47.14	47.78	47.04	47.58	1,112,351	+0.42(+0.90%)
Oct 28, 2009	47.85	47.86	46.86	47.16	1,809,159	-0.65(-1.36%)
Oct 27, 2009	48.14	48.19	47.72	47.81	855,796	-0.21(-0.44%)
Oct 26, 2009	48.29	48.36	48.02	48.02	777,556	-0.15(-0.31%)
Oct 23, 2009	48.21	48.26	48.09	48.17	743,709	-0.04(-0.08%)
Oct 22, 2009	48.12	48.22	47.98	48.21	650,616	+0.12(+0.26%)
Oct 21, 2009	48.03	48.16	47.93	48.08	705,261	+0.16(+0.34%)
Oct 20, 2009	47.83	47.96	47.76	47.92	784,599	+0.05(+0.10%)
Oct 19, 2009	47.67	47.87	47.61	47.87	659,646	+0.29(+0.60%)
Oct 16, 2009	47.67	47.71	47.42	47.58	667,047	-0.05(-0.10%)
Oct 15, 2009	47.65	47.72	47.48	47.63	701,102	+0.01(+0.03%)
Oct 14, 2009	47.58	47.65	47.33	47.62	890,076	+0.25(+0.53%)
Oct 13, 2009	47.50	47.50	47.16	47.37	407,413	-0.01(-0.03%)
Oct 12, 2009	47.41	47.48	47.26	47.38	538,661	+0.09(+0.18%)
Oct 09, 2009	47.22	47.42	47.16	47.30	646,253	+0.07(+0.16%)
Oct 08, 2009	47.20	47.37	47.10	47.22	836,247	+0.07(+0.16%)
Oct 07, 2009	47.01	47.23	46.99	47.15	601,145	+0.07(+0.16%)
Oct 06, 2009	47.10	47.28	46.99	47.07	1,154,279	+0.10(+0.21%)
Oct 05, 2009	46.47	46.97	46.34	46.97	604,960	+0.51(+1.10%)
Oct 02, 2009	45.88	46.47	45.17	46.46	1,979,792	+0.05(+0.11%)
Oct 01, 2009	47.25	47.41	46.34	46.41	3,797,555	-1.55(-3.22%)
Sep 30, 2009	48.03	48.03	47.68	47.96	997,888	-0.01(-0.03%)
Sep 29, 2009	47.99	47.99	47.81	47.97	866,924	+0.01(+0.03%)
Sep 28, 2009	47.87	48.08	47.75	47.96	645,639	+0.16(+0.34%)
Sep 25, 2009	47.20	47.80	47.14	47.80	704,662	+0.57(+1.21%)
Sep 24, 2009	47.61	47.95	47.11	47.22	1,122,602	-0.55(-1.15%)
Sep 23, 2009	47.56	47.92	47.56	47.77	891,650	+0.20(+0.42%)
Sep 22, 2009	47.48	47.61	47.31	47.57	662,771	+0.22(+0.47%)
Sep 21, 2009	47.40	47.40	47.14	47.35	630,813	-0.05(-0.11%)
Sep 18, 2009	47.38	47.56	47.10	47.40	1,038,871	+0.06(+0.13%)
Sep 17, 2009	47.60	47.70	47.14	47.33	1,041,010	+0.00(+0.01%)
Sep 16, 2009	47.21	47.52	47.17	47.33	1,317,723	+0.46(+0.98%)
Sep 15, 2009	46.51	46.89	46.35	46.87	1,045,994	+0.64(+1.37%)
Sep 14, 2009	46.03	46.33	45.85	46.24	784,298	+0.14(+0.30%)
Sep 11, 2009	45.90	46.10	45.89	46.10	845,029	+0.19(+0.41%)
Sep 10, 2009	45.27	45.91	45.27	45.91	924,984	+0.77(+1.71%)
Sep 09, 2009	45.48	45.48	45.13	45.14	657,138	-0.27(-0.60%)
Sep 08, 2009	44.95	45.42	44.95	45.42	769,898	+0.54(+1.19%)
Sep 04, 2009	44.56	45.03	44.36	44.88	838,056	+0.52(+1.18%)
Sep 03, 2009	44.33	44.54	44.13	44.36	1,057,914	+0.15(+0.34%)
Sep 02, 2009	44.98	44.98	44.13	44.21	1,101,508	-0.75(-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.