Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	45.56	45.60	44.16	44.25	323,796	-1.47(-3.22%)
Oct 29, 2009	44.87	45.77	44.78	45.73	584,329	+1.22(+2.74%)
Oct 28, 2009	45.88	45.95	44.41	44.51	368,509	-1.47(-3.19%)
Oct 27, 2009	46.67	46.82	45.92	45.97	509,568	-0.53(-1.15%)
Oct 26, 2009	47.14	47.80	46.42	46.51	281,395	-0.55(-1.18%)
Oct 23, 2009	47.27	47.35	46.96	47.06	415,855	-0.73(-1.53%)
Oct 22, 2009	47.26	47.95	46.78	47.79	352,237	+0.45(+0.95%)
Oct 21, 2009	47.69	48.35	47.28	47.35	333,842	-0.49(-1.02%)
Oct 20, 2009	47.51	47.86	47.51	47.83	278,178	-0.42(-0.88%)
Oct 19, 2009	47.83	48.35	47.57	48.26	149,901	+0.55(+1.14%)
Oct 16, 2009	47.82	47.89	47.34	47.71	318,024	-0.41(-0.85%)
Oct 15, 2009	47.67	48.16	47.61	48.12	513,787	+0.13(+0.27%)
Oct 14, 2009	47.72	48.00	47.48	47.99	222,075	+0.91(+1.94%)
Oct 13, 2009	47.09	47.21	46.71	47.08	234,315	-0.16(-0.34%)
Oct 12, 2009	47.47	47.52	47.02	47.24	227,702	+0.24(+0.50%)
Oct 09, 2009	46.72	47.00	46.55	47.00	333,780	+0.32(+0.68%)
Oct 08, 2009	46.43	46.91	46.26	46.69	307,557	+0.68(+1.49%)
Oct 07, 2009	45.88	46.08	45.73	46.00	471,595	+0.00(+0.00%)
Oct 06, 2009	45.86	46.33	45.57	46.00	313,031	+0.67(+1.47%)
Oct 05, 2009	44.50	45.38	44.44	45.34	287,700	+1.03(+2.31%)
Oct 02, 2009	44.22	44.75	44.05	44.31	259,705	-0.41(-0.93%)
Oct 01, 2009	46.12	46.15	44.68	44.73	273,131	-1.58(-3.41%)
Sep 30, 2009	46.53	46.74	45.73	46.30	175,200	-0.14(-0.30%)
Sep 29, 2009	46.52	46.80	46.24	46.44	198,454	+0.04(+0.09%)
Sep 28, 2009	45.68	46.45	45.56	46.40	121,370	+1.01(+2.22%)
Sep 25, 2009	45.58	45.78	45.22	45.39	174,787	-0.28(-0.61%)
Sep 24, 2009	46.49	46.69	45.44	45.67	271,663	-0.81(-1.75%)
Sep 23, 2009	47.27	47.36	46.47	46.48	263,457	-0.59(-1.26%)
Sep 22, 2009	47.13	47.26	46.88	47.08	195,267	+0.33(+0.71%)
Sep 21, 2009	46.80	46.88	46.25	46.74	214,277	-0.11(-0.23%)
Sep 18, 2009	47.09	47.15	46.55	46.85	182,202	+0.01(+0.02%)
Sep 17, 2009	47.17	47.60	46.57	46.84	243,275	+0.22(+0.47%)
Sep 16, 2009	46.39	47.14	46.26	46.62	208,678	+0.39(+0.84%)
Sep 15, 2009	45.73	46.33	45.56	46.23	218,789	+0.49(+1.07%)
Sep 14, 2009	44.84	45.74	44.82	45.74	168,014	+0.50(+1.12%)
Sep 11, 2009	45.24	45.58	44.99	45.24	191,912	+0.02(+0.05%)
Sep 10, 2009	44.64	45.25	44.27	45.21	137,965	+0.59(+1.33%)
Sep 09, 2009	44.11	44.79	43.92	44.62	159,067	+0.53(+1.20%)
Sep 08, 2009	43.92	44.10	43.69	44.09	163,340	+0.63(+1.46%)
Sep 04, 2009	42.94	43.46	42.64	43.46	92,479	+0.69(+1.62%)
Sep 03, 2009	42.58	42.80	42.11	42.76	305,425	+0.52(+1.23%)
Sep 02, 2009	42.41	42.54	42.08	42.24	305,328	-0.27(-0.63%)
Sep 01, 2009	43.29	44.08	42.41	42.51	232,702	-1.05(-2.41%)
Aug 31, 2009	43.73	43.78	43.33	43.56	181,262	-0.59(-1.33%)
Aug 28, 2009	44.51	44.60	43.76	44.15	208,301	+0.10(+0.22%)
Aug 27, 2009	43.93	44.16	43.13	44.05	1,507,302	+0.15(+0.35%)
Aug 26, 2009	43.83	44.09	43.56	43.90	236,153	-0.02(-0.04%)
Aug 25, 2009	43.94	44.35	43.81	43.91	164,147	+0.23(+0.52%)
Aug 24, 2009	44.13	44.32	43.59	43.68	254,050	-0.24(-0.54%)
Aug 21, 2009	43.50	43.93	43.26	43.92	196,895	+0.94(+2.20%)
Aug 20, 2009	42.50	43.02	42.39	42.98	201,067	+0.46(+1.09%)
Aug 19, 2009	41.73	42.59	41.67	42.51	126,404	+0.33(+0.77%)
Aug 18, 2009	41.91	42.24	41.67	42.19	187,004	+0.47(+1.13%)
Aug 17, 2009	42.15	42.20	41.58	41.71	200,347	-1.27(-2.95%)
Aug 14, 2009	43.55	43.55	42.59	42.98	150,247	-0.54(-1.23%)
Aug 13, 2009	43.33	43.52	42.80	43.52	189,338	+0.46(+1.06%)
Aug 12, 2009	42.56	43.39	42.50	43.07	170,742	+0.62(+1.46%)
Aug 11, 2009	42.85	42.92	42.27	42.45	154,939	-0.60(-1.40%)
Aug 10, 2009	43.10	43.28	42.72	43.05	206,564	-0.16(-0.38%)
Aug 07, 2009	42.89	43.54	42.57	43.21	232,095	+0.94(+2.23%)
Aug 06, 2009	42.87	42.99	42.14	42.27	291,730	-0.35(-0.82%)
Aug 05, 2009	42.85	42.85	42.18	42.62	160,185	+0.03(+0.07%)
Aug 04, 2009	42.27	42.91	42.16	42.59	210,965	+0.16(+0.37%)

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.