Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	46.01	46.53	45.18	46.42	196,904	+0.27(+0.59%)
Nov 27, 2009	46.45	46.49	45.91	46.15	80,485	-0.73(-1.56%)
Nov 25, 2009	47.50	47.50	46.79	46.88	80,070	-0.38(-0.80%)
Nov 24, 2009	47.43	47.55	46.53	47.26	181,339	-0.29(-0.61%)
Nov 23, 2009	47.46	48.04	47.16	47.55	143,224	+0.93(+1.99%)
Nov 20, 2009	46.73	47.53	46.58	46.62	204,802	-0.59(-1.25%)
Nov 19, 2009	48.02	48.32	46.76	47.21	181,748	-1.10(-2.28%)
Nov 18, 2009	48.49	48.87	47.90	48.31	106,172	-0.42(-0.86%)
Nov 17, 2009	48.72	48.89	48.51	48.73	136,621	-0.03(-0.06%)
Nov 16, 2009	47.92	49.15	47.86	48.76	152,268	+1.03(+2.16%)
Nov 13, 2009	47.75	47.87	47.23	47.73	230,575	-0.17(-0.35%)
Nov 12, 2009	48.90	49.18	47.80	47.90	91,716	-0.93(-1.90%)
Nov 11, 2009	49.42	49.49	48.21	48.83	146,107	-0.15(-0.31%)
Nov 10, 2009	49.43	49.84	48.78	48.98	128,959	-0.52(-1.05%)
Nov 09, 2009	48.50	49.53	48.28	49.50	163,388	+1.14(+2.36%)
Nov 06, 2009	48.89	49.38	48.16	48.36	196,890	-0.84(-1.71%)
Nov 05, 2009	48.12	49.34	47.88	49.20	154,689	+1.29(+2.69%)
Nov 04, 2009	48.46	48.88	47.85	47.91	174,478	-0.38(-0.79%)
Nov 03, 2009	47.44	48.34	47.21	48.29	189,012	+0.78(+1.64%)
Nov 02, 2009	47.85	48.21	47.18	47.51	157,416	-0.11(-0.23%)
Oct 30, 2009	46.84	47.83	46.61	47.62	405,425	+0.62(+1.32%)
Oct 29, 2009	48.30	48.30	44.65	47.00	472,578	-0.87(-1.82%)
Oct 28, 2009	48.58	48.58	47.62	47.87	462,012	-0.29(-0.60%)
Oct 27, 2009	47.59	48.33	47.21	48.16	283,593	+0.61(+1.28%)
Oct 26, 2009	47.07	48.39	46.96	47.55	214,792	+0.41(+0.87%)
Oct 23, 2009	46.79	47.37	46.73	47.14	273,457	+0.42(+0.90%)
Oct 22, 2009	46.00	46.77	45.82	46.72	120,378	+0.52(+1.13%)
Oct 21, 2009	46.25	47.05	46.08	46.20	207,112	-0.21(-0.45%)
Oct 20, 2009	46.21	46.58	46.21	46.41	124,291	-0.14(-0.30%)
Oct 19, 2009	46.51	46.65	45.23	46.55	182,192	+0.04(+0.09%)
Oct 16, 2009	45.58	46.86	45.58	46.51	215,955	-0.73(-1.55%)
Oct 15, 2009	46.60	47.34	46.53	47.24	169,519	+0.33(+0.70%)
Oct 14, 2009	46.88	47.06	46.52	46.91	255,297	+0.54(+1.16%)
Oct 13, 2009	46.53	46.75	45.89	46.37	143,952	-0.07(-0.15%)
Oct 12, 2009	46.92	47.14	46.42	46.44	81,996	-0.54(-1.15%)
Oct 09, 2009	46.99	47.27	46.26	46.98	141,324	-0.03(-0.06%)
Oct 08, 2009	47.33	47.41	46.86	47.01	331,771	-0.16(-0.34%)
Oct 07, 2009	46.50	47.30	46.43	47.17	200,148	+0.60(+1.29%)
Oct 06, 2009	46.22	46.74	46.03	46.57	84,255	+0.46(+1.00%)
Oct 05, 2009	46.23	46.61	45.36	46.11	195,039	+0.19(+0.41%)
Oct 02, 2009	45.95	46.50	45.79	45.92	197,647	-0.40(-0.86%)
Oct 01, 2009	47.02	47.30	46.04	46.32	165,950	-0.95(-2.01%)
Sep 30, 2009	47.89	48.23	47.13	47.27	264,308	-0.62(-1.29%)
Sep 29, 2009	48.01	48.37	47.71	47.89	169,550	-0.31(-0.64%)
Sep 28, 2009	47.01	48.47	47.01	48.20	226,508	+1.13(+2.40%)
Sep 25, 2009	46.92	47.17	46.47	47.07	332,481	+0.15(+0.32%)
Sep 24, 2009	46.97	47.14	46.57	46.92	275,763	-0.05(-0.11%)
Sep 23, 2009	46.90	47.41	46.43	46.97	218,764	+0.13(+0.28%)
Sep 22, 2009	47.06	47.26	46.30	46.84	152,711	+0.12(+0.26%)
Sep 21, 2009	46.50	47.14	46.46	46.72	238,366	-0.17(-0.36%)
Sep 18, 2009	46.63	46.91	46.13	46.89	252,571	+0.30(+0.64%)
Sep 17, 2009	46.48	46.63	45.85	46.59	154,800	+0.73(+1.59%)
Sep 16, 2009	46.03	46.80	45.49	45.86	244,356	-0.17(-0.37%)
Sep 15, 2009	45.56	46.08	45.55	46.03	376,642	+0.53(+1.16%)
Sep 14, 2009	45.15	45.68	45.04	45.50	256,490	+0.20(+0.44%)
Sep 11, 2009	45.56	45.59	45.04	45.30	155,041	-0.27(-0.59%)
Sep 10, 2009	45.53	45.71	45.13	45.57	191,513	+0.04(+0.09%)
Sep 09, 2009	45.30	46.00	45.30	45.53	111,873	+0.01(+0.02%)
Sep 08, 2009	45.80	45.82	45.19	45.52	128,283	-0.17(-0.37%)
Sep 04, 2009	45.80	46.00	45.40	45.69	178,167	-0.20(-0.44%)
Sep 03, 2009	45.50	45.96	44.65	45.89	246,950	+0.37(+0.81%)
Sep 02, 2009	45.58	45.75	45.26	45.52	129,977	-0.11(-0.24%)

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.