Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	47.97	47.98	47.98	47.98	97,562	-0.08(-0.18%)
Dec 30, 2009	48.11	48.16	47.98	48.06	112,903	-0.02(-0.04%)
Dec 29, 2009	47.97	48.10	47.88	48.08	198,733	+0.10(+0.21%)
Dec 28, 2009	48.04	48.06	47.94	47.98	215,696	-0.08(-0.16%)
Dec 24, 2009	48.20	48.22	48.06	48.06	132,518	-0.35(-0.73%)
Dec 23, 2009	48.46	48.50	48.34	48.41	180,028	+0.01(+0.01%)
Dec 22, 2009	48.42	48.48	48.31	48.40	308,521	-0.14(-0.29%)
Dec 21, 2009	48.74	48.79	48.46	48.54	227,315	-0.27(-0.56%)
Dec 18, 2009	48.94	49.00	48.79	48.82	220,276	-0.13(-0.27%)
Dec 17, 2009	48.83	48.95	48.79	48.95	104,218	+0.19(+0.39%)
Dec 16, 2009	48.79	48.84	48.71	48.76	224,053	+0.07(+0.14%)
Dec 15, 2009	48.66	48.70	48.54	48.69	224,594	-0.08(-0.16%)
Dec 14, 2009	48.83	48.83	48.73	48.77	156,824	-0.02(-0.04%)
Dec 11, 2009	48.79	48.84	48.69	48.79	147,254	-0.13(-0.27%)
Dec 10, 2009	48.96	49.01	48.73	48.92	330,113	-0.03(-0.07%)
Dec 09, 2009	49.23	49.23	48.91	48.95	215,413	-0.22(-0.45%)
Dec 08, 2009	49.15	49.25	48.99	49.17	212,013	+0.25(+0.51%)
Dec 07, 2009	48.85	48.96	48.70	48.93	257,294	+0.20(+0.41%)
Dec 04, 2009	49.14	49.14	48.56	48.73	215,073	-0.37(-0.75%)
Dec 03, 2009	48.96	49.10	48.89	49.10	777,491	+0.03(+0.06%)
Dec 02, 2009	49.23	49.23	49.00	49.07	223,910	-0.16(-0.33%)
Dec 01, 2009	49.37	49.37	49.16	49.23	166,800	-0.35(-0.71%)
Nov 30, 2009	49.47	49.58	49.30	49.58	149,303	+0.10(+0.21%)
Nov 27, 2009	49.45	49.48	49.31	49.48	36,142	+0.18(+0.36%)
Nov 25, 2009	49.27	49.35	49.08	49.30	377,579	+0.01(+0.02%)
Nov 24, 2009	49.06	49.37	49.02	49.29	285,098	+0.22(+0.45%)
Nov 23, 2009	49.01	49.11	48.93	49.07	162,780	+0.01(+0.01%)
Nov 20, 2009	49.09	49.10	48.95	49.07	217,043	-0.05(-0.11%)
Nov 19, 2009	49.08	49.15	48.98	49.12	176,164	+0.12(+0.25%)
Nov 18, 2009	49.13	49.13	48.92	49.00	250,021	-0.12(-0.25%)
Nov 17, 2009	49.00	49.15	48.87	49.12	389,193	+0.04(+0.07%)
Nov 16, 2009	49.00	49.14	48.86	49.08	266,505	+0.19(+0.38%)
Nov 13, 2009	48.85	48.90	48.72	48.90	227,786	+0.11(+0.22%)
Nov 12, 2009	48.75	48.84	48.65	48.79	314,524	-0.07(-0.14%)
Nov 11, 2009	48.76	48.90	48.70	48.85	319,844	+0.12(+0.25%)
Nov 10, 2009	48.71	48.80	48.63	48.73	195,381	+0.04(+0.07%)
Nov 09, 2009	48.59	48.73	48.55	48.70	217,626	+0.18(+0.36%)
Nov 06, 2009	48.51	48.66	48.45	48.52	104,821	+0.03(+0.06%)
Nov 05, 2009	48.43	48.54	48.39	48.49	313,934	-0.01(-0.02%)
Nov 04, 2009	48.40	48.56	48.28	48.50	137,976	+0.04(+0.08%)
Nov 03, 2009	48.49	48.64	48.45	48.46	150,524	-0.12(-0.25%)
Nov 02, 2009	48.70	48.71	48.53	48.59	279,372	-0.20(-0.41%)
Oct 30, 2009	48.64	48.80	48.59	48.79	174,628	+0.30(+0.63%)
Oct 29, 2009	48.56	48.58	48.32	48.48	192,535	-0.13(-0.27%)
Oct 28, 2009	48.57	48.78	48.52	48.62	217,272	+0.01(+0.02%)
Oct 27, 2009	48.31	48.63	48.29	48.60	210,378	+0.45(+0.93%)
Oct 26, 2009	48.38	48.45	48.15	48.16	242,755	-0.33(-0.68%)
Oct 23, 2009	48.49	48.54	48.31	48.48	256,114	-0.16(-0.32%)
Oct 22, 2009	48.57	48.66	48.46	48.64	152,569	+0.01(+0.02%)
Oct 21, 2009	48.71	48.71	48.46	48.63	223,552	-0.20(-0.41%)
Oct 20, 2009	48.75	48.83	48.70	48.83	256,312	+0.24(+0.49%)
Oct 19, 2009	48.53	48.59	48.45	48.59	141,427	+0.15(+0.31%)
Oct 16, 2009	48.29	48.53	48.29	48.44	140,926	+0.09(+0.19%)
Oct 15, 2009	48.40	48.42	48.32	48.35	241,677	-0.12(-0.24%)
Oct 14, 2009	48.47	48.61	48.45	48.46	177,949	-0.25(-0.52%)
Oct 13, 2009	48.77	48.79	48.63	48.72	185,721	+0.14(+0.30%)
Oct 12, 2009	48.49	48.76	48.46	48.57	237,594	+0.18(+0.37%)
Oct 09, 2009	48.77	48.83	48.39	48.40	237,224	-0.58(-1.18%)
Oct 08, 2009	49.15	49.16	48.91	48.97	165,068	-0.10(-0.20%)
Oct 07, 2009	48.93	49.13	48.91	49.07	188,036	+0.22(+0.46%)
Oct 06, 2009	48.94	48.98	48.85	48.85	321,463	-0.12(-0.25%)
Oct 05, 2009	49.00	49.00	48.80	48.97	222,610	+0.10(+0.21%)
Oct 02, 2009	49.07	49.09	48.79	48.86	175,234	-0.13(-0.27%)

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.