Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	47.55	47.08	47.08	47.08	60,100	-0.21(-0.44%)
Dec 30, 2009	47.30	47.68	47.00	47.29	109,902	-0.02(-0.04%)
Dec 29, 2009	47.66	47.72	47.31	47.31	90,787	-0.04(-0.08%)
Dec 28, 2009	47.36	47.60	47.21	47.35	110,137	+0.38(+0.81%)
Dec 24, 2009	47.02	47.12	46.77	46.97	67,243	+0.38(+0.82%)
Dec 23, 2009	46.05	47.08	46.05	46.59	144,750	+0.71(+1.55%)
Dec 22, 2009	45.65	46.00	45.31	45.88	81,817	+0.35(+0.77%)
Dec 21, 2009	45.29	46.08	45.24	45.53	122,804	+1.18(+2.66%)
Dec 18, 2009	46.22	46.26	44.35	44.35	302,253	-1.55(-3.38%)
Dec 17, 2009	45.88	46.10	45.85	45.90	71,688	-0.10(-0.22%)
Dec 16, 2009	46.19	46.22	45.86	46.00	116,813	+0.16(+0.35%)
Dec 15, 2009	45.47	46.16	45.46	45.84	140,976	+0.11(+0.24%)
Dec 14, 2009	45.88	45.91	45.45	45.73	136,381	+0.15(+0.33%)
Dec 11, 2009	45.50	45.75	45.28	45.58	89,279	+0.18(+0.40%)
Dec 10, 2009	45.02	45.40	44.78	45.40	89,851	+0.63(+1.41%)
Dec 09, 2009	45.00	45.00	44.62	44.77	74,547	-0.23(-0.51%)
Dec 08, 2009	45.48	45.48	44.76	45.00	80,806	+0.06(+0.13%)
Dec 07, 2009	44.60	44.97	44.52	44.94	109,355	+0.62(+1.40%)
Dec 04, 2009	44.64	44.64	44.03	44.32	96,218	+0.24(+0.54%)
Dec 03, 2009	44.23	44.46	43.99	44.08	164,898	+0.09(+0.20%)
Dec 02, 2009	43.26	43.99	43.26	43.99	76,497	+0.65(+1.50%)
Dec 01, 2009	44.15	44.75	43.34	43.34	202,479	-0.56(-1.28%)
Nov 30, 2009	44.00	44.15	43.38	43.90	121,234	-0.11(-0.25%)
Nov 27, 2009	44.97	44.97	43.90	44.01	73,525	-0.56(-1.26%)
Nov 25, 2009	44.87	44.87	44.25	44.57	57,219	+0.03(+0.07%)
Nov 24, 2009	44.29	44.87	44.11	44.54	62,279	+0.18(+0.41%)
Nov 23, 2009	44.68	44.90	44.03	44.36	79,026	+0.11(+0.25%)
Nov 20, 2009	44.07	44.25	43.93	44.25	64,494	+0.25(+0.57%)
Nov 19, 2009	44.30	44.30	43.98	44.00	53,469	-0.14(-0.32%)
Nov 18, 2009	43.88	44.47	43.88	44.14	66,297	+0.19(+0.43%)
Nov 17, 2009	44.00	44.24	43.84	43.95	74,050	+0.13(+0.30%)
Nov 16, 2009	43.73	44.18	43.65	43.82	106,275	+0.16(+0.37%)
Nov 13, 2009	43.67	43.73	43.30	43.66	114,065	-0.34(-0.77%)
Nov 12, 2009	44.12	44.25	43.50	44.00	165,756	-0.54(-1.21%)
Nov 11, 2009	45.00	45.00	44.30	44.54	175,142	+0.16(+0.36%)
Nov 10, 2009	45.33	45.33	44.26	44.38	146,122	-0.29(-0.65%)
Nov 09, 2009	44.28	44.67	44.17	44.67	87,944	+0.72(+1.64%)
Nov 06, 2009	44.10	44.17	43.80	43.95	58,095	-0.26(-0.59%)
Nov 05, 2009	44.23	44.24	43.82	44.21	111,278	+0.69(+1.59%)
Nov 04, 2009	43.62	44.18	43.52	43.52	78,479	-0.17(-0.39%)
Nov 03, 2009	43.78	43.78	43.09	43.69	91,580	+0.60(+1.39%)
Nov 02, 2009	44.24	44.24	42.55	43.09	123,551	+0.07(+0.16%)
Oct 30, 2009	44.14	44.29	43.02	43.02	157,990	-1.23(-2.78%)
Oct 29, 2009	44.06	44.68	43.50	44.25	147,956	+0.89(+2.05%)
Oct 28, 2009	44.20	44.26	43.28	43.36	139,391	-0.78(-1.77%)
Oct 27, 2009	44.49	44.49	43.83	44.14	123,526	+0.17(+0.39%)
Oct 26, 2009	44.80	45.00	43.97	43.97	128,339	-0.88(-1.96%)
Oct 23, 2009	44.82	44.94	44.55	44.85	111,082	-0.01(-0.02%)
Oct 22, 2009	45.00	45.00	44.35	44.86	120,172	+0.51(+1.15%)
Oct 21, 2009	44.06	44.57	44.06	44.35	105,843	+0.07(+0.16%)
Oct 20, 2009	44.29	44.47	44.15	44.28	84,485	-0.02(-0.05%)
Oct 19, 2009	44.23	44.49	44.00	44.30	99,994	+0.34(+0.77%)
Oct 16, 2009	43.90	44.25	43.67	43.96	80,802	+0.07(+0.16%)
Oct 15, 2009	43.38	43.95	43.33	43.89	69,551	+0.51(+1.18%)
Oct 14, 2009	43.99	43.99	43.21	43.38	102,651	+0.28(+0.65%)
Oct 13, 2009	43.78	43.78	42.78	43.10	105,274	-0.40(-0.92%)
Oct 12, 2009	43.47	43.99	43.15	43.50	91,333	+0.40(+0.93%)
Oct 09, 2009	42.99	43.28	42.80	43.10	70,499	+0.33(+0.77%)
Oct 08, 2009	42.56	42.99	42.10	42.77	96,540	+0.27(+0.64%)
Oct 07, 2009	42.48	42.50	42.10	42.50	61,406	+0.02(+0.05%)
Oct 06, 2009	42.02	42.48	42.00	42.48	116,950	+0.36(+0.85%)
Oct 05, 2009	41.45	42.15	41.22	42.12	66,967	+0.88(+2.13%)
Oct 02, 2009	41.20	41.47	41.10	41.24	52,194	-0.12(-0.29%)

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.