Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	45.19	45.60	44.51	44.64	1,480,388	-0.82(-1.80%)
Oct 29, 2009	45.88	46.06	45.06	45.46	1,821,813	-0.23(-0.50%)
Oct 28, 2009	47.06	47.36	45.67	45.69	1,297,776	-1.42(-3.01%)
Oct 27, 2009	48.00	48.23	45.81	47.11	2,641,832	+0.81(+1.75%)
Oct 26, 2009	46.07	46.95	45.61	46.30	1,018,228	+0.33(+0.72%)
Oct 23, 2009	46.33	46.42	45.92	45.97	1,376,298	-0.14(-0.30%)
Oct 22, 2009	45.89	46.27	45.76	46.11	888,117	+0.22(+0.48%)
Oct 21, 2009	46.48	46.99	45.88	45.89	894,829	-0.54(-1.16%)
Oct 20, 2009	46.23	46.48	46.19	46.43	732,288	-0.52(-1.11%)
Oct 19, 2009	46.35	47.05	46.19	46.95	642,412	+0.76(+1.65%)
Oct 16, 2009	45.61	46.50	45.07	46.19	1,248,148	+0.39(+0.85%)
Oct 15, 2009	45.35	45.82	45.03	45.80	795,611	+0.47(+1.04%)
Oct 14, 2009	45.07	45.42	44.98	45.33	611,833	+0.45(+1.00%)
Oct 13, 2009	45.12	45.44	44.62	44.88	625,381	-0.39(-0.86%)
Oct 12, 2009	44.95	45.46	44.73	45.27	494,989	+0.39(+0.87%)
Oct 09, 2009	44.37	44.94	44.37	44.88	551,737	+0.57(+1.29%)
Oct 08, 2009	44.36	44.56	44.15	44.31	644,058	+0.09(+0.20%)
Oct 07, 2009	43.91	44.22	43.77	44.22	503,019	+0.23(+0.52%)
Oct 06, 2009	42.93	44.00	42.84	43.99	636,497	+0.20(+0.46%)
Oct 05, 2009	43.12	43.79	42.81	43.79	545,394	+0.54(+1.25%)
Oct 02, 2009	43.12	43.45	42.95	43.25	611,338	-0.09(-0.21%)
Oct 01, 2009	44.31	44.53	43.30	43.34	642,621	-1.26(-2.83%)
Sep 30, 2009	44.66	44.73	43.62	44.60	1,510,077	-0.22(-0.49%)
Sep 29, 2009	44.72	45.08	44.18	44.82	1,043,585	-0.12(-0.27%)
Sep 28, 2009	44.44	45.00	44.14	44.94	932,055	+0.60(+1.36%)
Sep 25, 2009	44.37	44.75	44.05	44.34	1,277,200	-0.03(-0.07%)
Sep 24, 2009	44.08	44.97	44.04	44.37	1,854,029	+0.37(+0.84%)
Sep 23, 2009	43.90	44.49	43.60	44.00	1,179,325	+0.26(+0.59%)
Sep 22, 2009	44.50	44.69	43.63	43.74	1,185,575	+0.11(+0.25%)
Sep 21, 2009	42.94	43.98	42.91	43.63	637,905	+0.51(+1.18%)
Sep 18, 2009	43.52	43.83	42.74	43.12	1,473,202	-0.48(-1.10%)
Sep 17, 2009	42.24	44.72	42.10	43.60	2,321,370	+2.31(+5.58%)
Sep 16, 2009	41.52	42.19	41.00	41.29	830,069	-0.28(-0.66%)
Sep 15, 2009	40.95	41.65	40.60	41.57	818,863	+0.50(+1.22%)
Sep 14, 2009	40.82	41.14	40.57	41.07	582,552	+0.25(+0.61%)
Sep 11, 2009	40.94	40.97	40.40	40.82	696,299	+0.18(+0.44%)
Sep 10, 2009	39.78	40.64	39.55	40.64	1,095,892	+0.97(+2.45%)
Sep 09, 2009	39.34	39.84	39.27	39.67	973,145	+0.45(+1.15%)
Sep 08, 2009	39.63	39.80	38.91	39.22	532,831	-0.38(-0.96%)
Sep 04, 2009	39.39	39.64	39.13	39.60	362,966	+0.32(+0.81%)
Sep 03, 2009	39.15	39.43	38.74	39.28	734,728	+0.20(+0.51%)
Sep 02, 2009	39.26	39.33	38.82	39.08	866,313	-0.07(-0.18%)
Sep 01, 2009	39.36	39.57	38.76	39.15	1,030,963	+0.06(+0.15%)
Aug 31, 2009	39.40	39.66	38.94	39.09	879,092	-0.46(-1.16%)
Aug 28, 2009	40.27	40.27	39.38	39.55	517,846	-0.60(-1.49%)
Aug 27, 2009	40.00	40.21	39.70	40.15	659,627	+0.12(+0.30%)
Aug 26, 2009	39.96	40.27	39.72	40.03	677,698	-0.21(-0.52%)
Aug 25, 2009	40.09	40.50	40.05	40.24	697,657	+0.11(+0.27%)
Aug 24, 2009	40.50	40.55	40.00	40.13	479,924	-0.19(-0.47%)
Aug 21, 2009	40.29	40.49	39.90	40.32	623,656	+0.32(+0.80%)
Aug 20, 2009	39.97	40.17	39.48	40.00	565,579	+0.25(+0.63%)
Aug 19, 2009	38.61	39.83	38.61	39.75	627,187	+0.89(+2.29%)
Aug 18, 2009	39.20	39.28	38.47	38.86	1,024,222	-0.31(-0.79%)
Aug 17, 2009	39.22	39.52	38.96	39.17	802,138	-0.92(-2.29%)
Aug 14, 2009	40.58	40.98	39.94	40.09	950,000	-0.45(-1.11%)
Aug 13, 2009	40.36	40.54	39.54	40.54	739,813	+0.38(+0.95%)
Aug 12, 2009	39.39	40.46	39.18	40.16	1,085,780	+0.60(+1.52%)
Aug 11, 2009	39.31	39.75	38.97	39.56	1,337,063	+0.31(+0.79%)
Aug 10, 2009	38.35	39.29	38.35	39.25	1,114,421	+0.58(+1.50%)
Aug 07, 2009	38.59	39.00	38.15	38.67	716,842	+0.61(+1.60%)
Aug 06, 2009	38.73	38.88	37.86	38.06	648,551	-0.82(-2.11%)
Aug 05, 2009	39.78	39.87	38.76	38.88	648,701	-0.76(-1.92%)
Aug 04, 2009	39.34	39.65	39.05	39.64	847,045	+0.24(+0.61%)

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.