Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	46.71	46.95	46.47	46.89	2,385,706	+0.24(+0.52%)
Nov 27, 2009	46.23	47.05	46.17	46.64	1,336,392	-0.87(-1.84%)
Nov 25, 2009	47.40	47.56	47.26	47.52	1,433,177	+0.24(+0.51%)
Nov 24, 2009	47.33	47.37	46.93	47.27	2,799,512	+0.00(+0.00%)
Nov 23, 2009	47.27	47.62	47.17	47.27	2,084,816	+0.55(+1.18%)
Nov 20, 2009	46.62	46.82	46.51	46.72	2,360,965	-0.11(-0.23%)
Nov 19, 2009	47.18	47.20	46.57	46.83	2,668,278	-0.66(-1.39%)
Nov 18, 2009	47.52	47.59	47.23	47.49	1,309,988	-0.03(-0.07%)
Nov 17, 2009	47.39	47.57	47.19	47.52	1,806,094	+0.05(+0.10%)
Nov 16, 2009	47.15	47.70	47.12	47.48	2,191,507	+0.69(+1.46%)
Nov 13, 2009	46.65	47.00	46.44	46.79	1,937,822	+0.24(+0.52%)
Nov 12, 2009	46.97	47.24	46.44	46.55	1,956,564	-0.48(-1.01%)
Nov 11, 2009	47.13	47.34	46.82	47.03	2,064,359	+0.26(+0.55%)
Nov 10, 2009	46.68	46.94	46.54	46.77	2,660,322	-0.01(-0.02%)
Nov 09, 2009	46.11	46.79	46.09	46.78	2,408,068	+1.04(+2.26%)
Nov 06, 2009	45.40	45.86	45.30	45.74	1,672,009	+0.12(+0.27%)
Nov 05, 2009	45.12	45.65	45.02	45.62	1,962,988	+0.89(+1.98%)
Nov 04, 2009	45.07	45.41	44.69	44.73	3,502,992	+0.03(+0.07%)
Nov 03, 2009	44.24	44.75	44.18	44.70	3,770,511	+0.20(+0.46%)
Nov 02, 2009	44.42	44.98	43.96	44.49	3,731,798	+0.26(+0.58%)
Oct 30, 2009	45.40	45.50	44.14	44.24	5,923,862	-1.25(-2.76%)
Oct 29, 2009	44.88	45.60	44.81	45.49	3,523,226	+0.93(+2.08%)
Oct 28, 2009	45.36	45.49	44.52	44.56	3,416,506	-0.91(-2.00%)
Oct 27, 2009	45.76	45.92	45.39	45.48	4,340,457	-0.24(-0.53%)
Oct 26, 2009	46.27	46.78	45.62	45.72	3,240,566	-0.50(-1.08%)
Oct 23, 2009	46.38	46.44	46.06	46.22	3,887,272	-0.58(-1.25%)
Oct 22, 2009	46.29	48.34	45.99	46.80	2,916,337	+0.48(+1.03%)
Oct 21, 2009	46.68	47.22	46.30	46.32	2,929,881	-0.40(-0.87%)
Oct 20, 2009	46.54	46.79	46.52	46.73	4,808,279	-0.29(-0.61%)
Oct 19, 2009	46.71	47.15	46.55	47.02	2,348,986	+0.43(+0.92%)
Oct 16, 2009	46.59	46.78	46.33	46.59	2,569,338	-0.37(-0.78%)
Oct 15, 2009	46.61	46.97	46.56	46.96	1,959,245	+0.15(+0.32%)
Oct 14, 2009	46.57	46.85	46.36	46.81	2,806,790	+0.82(+1.78%)
Oct 13, 2009	46.01	46.11	45.72	45.99	10,698,597	-0.11(-0.24%)
Oct 12, 2009	46.28	46.32	45.95	46.10	1,114,298	+0.20(+0.44%)
Oct 09, 2009	45.65	45.94	45.55	45.90	2,477,772	+0.20(+0.44%)
Oct 08, 2009	45.66	45.90	45.44	45.69	3,032,953	+0.43(+0.95%)
Oct 07, 2009	45.05	45.32	44.99	45.27	2,650,307	+0.11(+0.24%)
Oct 06, 2009	44.85	45.43	44.82	45.16	2,884,246	+0.63(+1.42%)
Oct 05, 2009	44.05	44.64	43.91	44.53	2,502,478	+0.66(+1.51%)
Oct 02, 2009	43.65	44.12	43.62	43.86	3,236,971	-0.23(-0.51%)
Oct 01, 2009	45.13	45.13	44.06	44.09	4,818,907	-1.15(-2.55%)
Sep 30, 2009	45.58	45.59	44.81	45.24	2,881,362	-0.17(-0.38%)
Sep 29, 2009	45.59	45.81	45.30	45.41	3,854,151	-0.10(-0.22%)
Sep 28, 2009	44.89	45.60	44.87	45.51	3,388,571	+0.78(+1.74%)
Sep 25, 2009	44.81	45.05	44.56	44.74	2,613,039	-0.23(-0.50%)
Sep 24, 2009	45.61	45.66	44.76	44.96	2,276,558	-0.51(-1.13%)
Sep 23, 2009	46.01	46.27	45.40	45.48	2,407,871	-0.42(-0.92%)
Sep 22, 2009	45.92	46.01	45.68	45.90	3,617,754	+0.08(+0.17%)
Sep 21, 2009	45.59	45.91	45.45	45.82	2,235,924	-0.08(-0.17%)
Sep 18, 2009	46.07	46.10	45.76	45.90	2,193,579	+0.03(+0.07%)
Sep 17, 2009	45.94	46.30	45.63	45.87	2,761,095	+0.27(+0.60%)
Sep 16, 2009	45.48	46.00	45.30	45.59	1,630,679	+0.29(+0.64%)
Sep 15, 2009	45.15	45.44	44.86	45.30	2,817,404	+0.21(+0.47%)
Sep 14, 2009	44.44	45.12	44.42	45.09	2,756,488	+0.30(+0.68%)
Sep 11, 2009	44.87	45.04	44.60	44.79	1,922,937	+0.01(+0.02%)
Sep 10, 2009	44.39	44.83	44.12	44.78	1,382,961	+0.45(+1.02%)
Sep 09, 2009	44.08	44.49	43.91	44.33	1,830,937	+0.33(+0.74%)
Sep 08, 2009	43.99	44.00	43.73	44.00	1,114,776	+0.47(+1.07%)
Sep 04, 2009	43.05	43.58	42.91	43.54	1,762,942	+0.57(+1.32%)
Sep 03, 2009	42.85	43.01	42.49	42.97	1,504,359	+0.37(+0.88%)
Sep 02, 2009	42.56	42.84	42.49	42.59	2,328,107	-0.16(-0.38%)

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.