Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	44.20	44.52	44.20	44.44	1,240,530	+0.16(+0.37%)
Nov 27, 2009	44.16	44.38	43.95	44.28	803,293	-0.24(-0.55%)
Nov 25, 2009	44.38	44.52	44.34	44.52	594,085	+0.19(+0.42%)
Nov 24, 2009	44.45	44.45	44.33	44.34	804,668	-0.06(-0.13%)
Nov 23, 2009	44.53	44.53	44.33	44.40	1,334,061	+0.05(+0.11%)
Nov 20, 2009	44.38	44.48	44.33	44.35	849,320	-0.02(-0.05%)
Nov 19, 2009	44.42	44.49	44.30	44.37	1,000,301	-0.08(-0.18%)
Nov 18, 2009	44.56	44.56	44.38	44.45	1,086,606	-0.05(-0.10%)
Nov 17, 2009	44.51	44.52	44.42	44.50	576,260	+0.14(+0.32%)
Nov 16, 2009	44.43	44.52	44.35	44.36	1,197,842	+0.02(+0.05%)
Nov 13, 2009	44.28	44.43	44.21	44.34	978,300	+0.08(+0.18%)
Nov 12, 2009	44.42	44.43	44.26	44.26	1,089,559	-0.19(-0.42%)
Nov 11, 2009	44.38	44.51	44.31	44.44	908,464	+0.17(+0.39%)
Nov 10, 2009	44.41	44.42	44.16	44.27	870,899	-0.13(-0.29%)
Nov 09, 2009	44.34	44.43	43.93	44.40	679,126	+0.26(+0.58%)
Nov 06, 2009	44.03	44.16	43.88	44.14	507,757	+0.15(+0.34%)
Nov 05, 2009	44.09	44.13	43.82	43.99	651,894	+0.03(+0.08%)
Nov 04, 2009	44.19	44.23	43.81	43.95	772,407	-0.08(-0.19%)
Nov 03, 2009	43.80	44.05	43.73	44.03	620,157	+0.05(+0.11%)
Nov 02, 2009	44.05	44.26	43.68	43.99	1,228,092	-0.28(-0.63%)
Oct 30, 2009	44.45	44.62	43.71	44.27	1,399,099	-0.23(-0.52%)
Oct 29, 2009	44.08	44.69	43.99	44.50	1,189,437	+0.40(+0.90%)
Oct 28, 2009	44.74	44.76	43.82	44.10	1,934,534	-0.61(-1.36%)
Oct 27, 2009	45.02	45.07	44.63	44.71	915,102	-0.20(-0.44%)
Oct 26, 2009	45.16	45.22	44.91	44.91	831,441	-0.14(-0.31%)
Oct 23, 2009	45.08	45.13	44.98	45.05	795,248	-0.03(-0.08%)
Oct 22, 2009	45.00	45.09	44.87	45.08	695,704	+0.12(+0.26%)
Oct 21, 2009	44.92	45.04	44.83	44.97	754,135	+0.15(+0.34%)
Oct 20, 2009	44.73	44.85	44.66	44.81	838,972	+0.05(+0.10%)
Oct 19, 2009	44.58	44.77	44.52	44.77	705,359	+0.27(+0.60%)
Oct 16, 2009	44.58	44.62	44.35	44.50	713,273	-0.05(-0.10%)
Oct 15, 2009	44.56	44.63	44.41	44.55	749,688	+0.01(+0.03%)
Oct 14, 2009	44.50	44.56	44.26	44.53	951,758	+0.23(+0.53%)
Oct 13, 2009	44.42	44.42	44.10	44.30	435,646	-0.01(-0.03%)
Oct 12, 2009	44.34	44.41	44.20	44.31	575,991	+0.08(+0.18%)
Oct 09, 2009	44.16	44.35	44.10	44.23	691,039	+0.07(+0.16%)
Oct 08, 2009	44.14	44.30	44.05	44.16	894,199	+0.07(+0.16%)
Oct 07, 2009	43.96	44.17	43.94	44.09	642,804	+0.07(+0.16%)
Oct 06, 2009	44.05	44.22	43.94	44.02	1,234,270	+0.09(+0.21%)
Oct 05, 2009	43.46	43.93	43.33	43.93	646,883	+0.48(+1.10%)
Oct 02, 2009	42.90	43.46	42.24	43.45	2,116,992	+0.05(+0.11%)
Oct 01, 2009	44.19	44.34	43.33	43.40	4,060,725	-1.44(-3.22%)
Sep 30, 2009	44.92	44.92	44.59	44.85	1,067,041	-0.01(-0.03%)
Sep 29, 2009	44.88	44.88	44.71	44.86	927,001	+0.01(+0.03%)
Sep 28, 2009	44.77	44.97	44.65	44.85	690,382	+0.15(+0.34%)
Sep 25, 2009	44.14	44.70	44.08	44.70	753,495	+0.54(+1.21%)
Sep 24, 2009	44.52	44.84	44.06	44.16	1,200,398	-0.51(-1.15%)
Sep 23, 2009	44.48	44.81	44.48	44.67	953,442	+0.19(+0.42%)
Sep 22, 2009	44.41	44.52	44.24	44.49	708,701	+0.21(+0.47%)
Sep 21, 2009	44.33	44.33	44.08	44.28	674,529	-0.05(-0.11%)
Sep 18, 2009	44.31	44.48	44.05	44.33	1,110,865	+0.06(+0.13%)
Sep 17, 2009	44.51	44.60	44.09	44.27	1,113,152	+0.00(+0.01%)
Sep 16, 2009	44.15	44.44	44.12	44.26	1,409,041	+0.43(+0.98%)
Sep 15, 2009	43.50	43.85	43.35	43.84	1,118,481	+0.59(+1.37%)
Sep 14, 2009	43.04	43.32	42.88	43.24	838,650	+0.13(+0.30%)
Sep 11, 2009	42.93	43.11	42.92	43.11	903,590	+0.17(+0.41%)
Sep 10, 2009	42.33	42.94	42.33	42.94	989,085	+0.72(+1.71%)
Sep 09, 2009	42.53	42.53	42.20	42.22	702,678	-0.26(-0.60%)
Sep 08, 2009	42.04	42.47	42.04	42.47	823,252	+0.50(+1.19%)
Sep 04, 2009	41.67	42.11	41.48	41.97	896,133	+0.49(+1.18%)
Sep 03, 2009	41.46	41.66	41.27	41.48	1,131,227	+0.14(+0.34%)
Sep 02, 2009	42.06	42.06	41.27	41.34	1,177,842	-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.