Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	46.62	47.29	46.08	46.48	318,798	+0.09(+0.19%)
Oct 29, 2009	45.31	46.71	45.18	46.39	236,569	+1.13(+2.50%)
Oct 28, 2009	46.88	46.88	45.12	45.26	231,007	-1.24(-2.67%)
Oct 27, 2009	46.35	47.31	45.65	46.50	292,412	-0.20(-0.43%)
Oct 26, 2009	48.41	48.50	46.60	46.70	233,608	-1.25(-2.61%)
Oct 23, 2009	48.00	48.06	47.80	47.95	203,984	-0.50(-1.03%)
Oct 22, 2009	48.50	48.58	47.90	48.45	182,262	+0.16(+0.33%)
Oct 21, 2009	47.90	49.00	47.90	48.29	214,777	+0.45(+0.94%)
Oct 20, 2009	47.88	48.01	47.83	47.84	126,981	-0.10(-0.21%)
Oct 19, 2009	47.51	48.00	47.51	47.94	146,211	+0.44(+0.93%)
Oct 16, 2009	47.70	47.95	47.35	47.50	132,571	-0.34(-0.71%)
Oct 15, 2009	47.22	47.84	47.13	47.84	172,638	+0.60(+1.27%)
Oct 14, 2009	47.18	47.34	46.87	47.24	148,167	+0.17(+0.36%)
Oct 13, 2009	47.11	47.23	46.58	47.07	132,093	-0.08(-0.17%)
Oct 12, 2009	46.66	47.23	46.25	47.15	176,657	+1.08(+2.34%)
Oct 09, 2009	45.77	46.22	45.65	46.07	136,335	+0.08(+0.17%)
Oct 08, 2009	45.85	46.00	45.58	45.99	151,569	+0.37(+0.81%)
Oct 07, 2009	45.74	45.91	45.15	45.62	185,025	+0.08(+0.18%)
Oct 06, 2009	45.50	46.00	45.17	45.54	389,378	+0.27(+0.60%)
Oct 05, 2009	45.88	45.88	45.00	45.27	185,451	+0.21(+0.47%)
Oct 02, 2009	44.76	45.06	44.05	45.06	167,274	+0.12(+0.27%)
Oct 01, 2009	45.15	45.34	44.81	44.94	173,218	-0.12(-0.27%)
Sep 30, 2009	44.99	45.36	44.60	45.06	145,198	-0.06(-0.13%)
Sep 29, 2009	45.08	45.58	44.80	45.12	139,942	+0.07(+0.16%)
Sep 28, 2009	44.89	45.29	44.67	45.05	137,427	+0.20(+0.45%)
Sep 25, 2009	44.80	45.50	44.70	44.85	220,505	-0.26(-0.58%)
Sep 24, 2009	45.76	45.85	44.90	45.11	205,860	-0.45(-0.99%)
Sep 23, 2009	45.41	45.85	44.98	45.56	187,227	+0.01(+0.02%)
Sep 22, 2009	46.00	46.00	45.35	45.55	148,405	+0.51(+1.13%)
Sep 21, 2009	44.48	45.17	44.01	45.04	166,084	+0.16(+0.36%)
Sep 18, 2009	44.84	45.35	43.50	44.88	567,709	+0.08(+0.18%)
Sep 17, 2009	45.75	45.91	44.80	44.80	198,473	+0.14(+0.31%)
Sep 16, 2009	44.64	45.63	44.43	44.66	332,391	+0.05(+0.12%)
Sep 15, 2009	44.60	45.00	44.60	44.61	128,610	-0.07(-0.16%)
Sep 14, 2009	44.42	44.77	44.08	44.68	156,567	+0.24(+0.54%)
Sep 11, 2009	44.43	44.80	44.05	44.44	135,098	+0.43(+0.98%)
Sep 10, 2009	43.89	44.35	43.46	44.01	116,996	+0.31(+0.71%)
Sep 09, 2009	43.61	44.15	42.99	43.70	223,241	+0.35(+0.81%)
Sep 08, 2009	43.16	43.67	43.10	43.35	174,053	+0.33(+0.77%)
Sep 04, 2009	42.16	43.16	42.13	43.02	118,804	+0.85(+2.02%)
Sep 03, 2009	42.05	42.37	41.88	42.17	196,074	+0.36(+0.86%)
Sep 02, 2009	42.51	42.51	41.80	41.81	181,476	-0.57(-1.34%)
Sep 01, 2009	42.60	42.96	42.25	42.38	231,325	-0.47(-1.10%)
Aug 31, 2009	42.83	42.88	42.40	42.85	192,736	-0.31(-0.72%)
Aug 28, 2009	43.35	43.50	42.88	43.16	140,319	-0.13(-0.30%)
Aug 27, 2009	43.40	43.50	42.67	43.29	177,088	-0.36(-0.82%)
Aug 26, 2009	43.75	44.01	43.36	43.65	206,644	-0.31(-0.71%)
Aug 25, 2009	44.10	44.79	43.85	43.96	263,932	-0.34(-0.77%)
Aug 24, 2009	43.50	44.46	43.45	44.30	340,183	+0.80(+1.84%)
Aug 21, 2009	43.02	43.62	42.95	43.50	264,659	+0.82(+1.92%)
Aug 20, 2009	42.82	43.26	42.33	42.68	190,348	+0.13(+0.31%)
Aug 19, 2009	42.41	42.80	42.15	42.55	196,698	+0.11(+0.26%)
Aug 18, 2009	42.28	42.71	42.22	42.44	276,146	+0.03(+0.08%)
Aug 17, 2009	43.49	43.79	42.02	42.41	305,045	-1.50(-3.42%)
Aug 14, 2009	44.20	44.27	43.48	43.91	252,627	+0.30(+0.69%)
Aug 13, 2009	43.49	43.95	43.18	43.61	321,894	+0.01(+0.02%)
Aug 12, 2009	43.59	44.22	43.45	43.60	291,899	+0.01(+0.02%)
Aug 11, 2009	44.80	44.92	43.31	43.59	359,796	-1.28(-2.85%)
Aug 10, 2009	44.96	45.23	44.60	44.87	210,729	+0.12(+0.27%)
Aug 07, 2009	45.26	45.32	44.48	44.75	134,604	+0.07(+0.16%)
Aug 06, 2009	45.04	45.38	44.30	44.68	152,980	-0.58(-1.28%)
Aug 05, 2009	46.00	46.01	44.54	45.26	279,894	-0.76(-1.65%)
Aug 04, 2009	46.88	46.97	45.49	46.02	361,531	-1.89(-3.94%)

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.