Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	47.30	47.60	46.50	47.15	14,250	+0.35(+0.75%)
Oct 29, 2009	46.02	47.00	46.02	46.80	67,866	+1.30(+2.86%)
Oct 28, 2009	45.50	45.60	45.50	45.50	1,770	-0.40(-0.87%)
Oct 27, 2009	46.15	46.15	45.90	45.90	149,741	+0.20(+0.44%)
Oct 26, 2009	46.17	46.17	45.45	45.70	3,550	-0.65(-1.40%)
Oct 23, 2009	46.35	46.35	46.25	46.35	2,016	+0.30(+0.65%)
Oct 22, 2009	46.05	46.40	45.86	46.05	5,210	+0.00(+0.00%)
Oct 21, 2009	45.10	46.05	45.10	46.05	720	+1.45(+3.25%)
Oct 20, 2009	44.67	45.00	44.60	44.60	179,724	-0.08(-0.18%)
Oct 19, 2009	44.45	44.70	44.26	44.68	4,097	+1.75(+4.08%)
Oct 16, 2009	42.40	42.93	42.30	42.93	1,462	+0.09(+0.21%)
Oct 15, 2009	42.54	42.84	42.54	42.84	3,440	-0.31(-0.72%)
Oct 14, 2009	42.58	43.15	42.58	43.15	92,522	+0.60(+1.41%)
Oct 13, 2009	42.60	42.60	42.45	42.55	240	-0.45(-1.05%)
Oct 12, 2009	43.10	43.10	42.60	43.00	1,620	+1.45(+3.49%)
Oct 09, 2009	41.62	41.95	41.55	41.55	2,154	-0.99(-2.33%)
Oct 08, 2009	42.03	42.54	42.03	42.54	203,533	+0.39(+0.93%)
Oct 07, 2009	42.30	42.45	41.80	42.15	990	-0.15(-0.35%)
Oct 06, 2009	42.35	42.97	42.30	42.30	6,600	-0.10(-0.24%)
Oct 05, 2009	42.24	42.50	41.65	42.40	11,580	+0.44(+1.05%)
Oct 02, 2009	41.92	41.96	41.80	41.96	462	+0.01(+0.02%)
Oct 01, 2009	42.40	42.40	41.95	41.95	760	-0.30(-0.71%)
Sep 30, 2009	42.60	42.70	42.20	42.25	2,749	+0.15(+0.36%)
Sep 29, 2009	42.42	42.60	42.10	42.10	2,490	-0.15(-0.36%)
Sep 28, 2009	42.25	42.75	42.22	42.25	1,405	-0.70(-1.63%)
Sep 25, 2009	42.50	43.05	42.45	42.95	6,109	+0.30(+0.70%)
Sep 24, 2009	42.38	42.65	42.25	42.65	1,940	-0.01(-0.02%)
Sep 23, 2009	42.83	43.95	42.66	42.66	7,290	-0.34(-0.79%)
Sep 22, 2009	42.85	43.00	42.85	43.00	7,020	+0.25(+0.58%)
Sep 21, 2009	42.60	42.80	42.60	42.75	53,817	-0.35(-0.81%)
Sep 18, 2009	42.79	43.11	42.79	43.10	105,402	+0.75(+1.77%)
Sep 17, 2009	42.49	42.70	42.35	42.35	151,720	-0.20(-0.47%)
Sep 16, 2009	42.30	42.55	42.30	42.55	1,603	+0.40(+0.95%)
Sep 15, 2009	41.70	42.16	41.57	42.15	5,670	+0.15(+0.36%)
Sep 14, 2009	41.99	42.03	41.84	42.00	2,570	-0.25(-0.59%)
Sep 11, 2009	42.00	42.25	42.00	42.25	5,520	+0.65(+1.56%)
Sep 10, 2009	41.34	41.90	41.20	41.60	8,370	+0.20(+0.48%)
Sep 09, 2009	41.59	41.81	41.40	41.40	233,404	-0.50(-1.19%)
Sep 08, 2009	42.00	42.00	41.50	41.90	1,900	+0.60(+1.45%)
Sep 04, 2009	40.50	41.30	40.50	41.30	1,390	+0.90(+2.23%)
Sep 03, 2009	40.90	41.00	40.35	40.40	60,649	-1.10(-2.65%)
Sep 02, 2009	40.85	41.50	40.85	41.50	1,680	+0.90(+2.22%)
Sep 01, 2009	41.26	41.65	40.60	40.60	100,499	-1.20(-2.87%)
Aug 31, 2009	41.20	41.80	41.20	41.80	330	+1.30(+3.21%)
Aug 28, 2009	40.71	40.71	40.50	40.50	550	+0.15(+0.37%)
Aug 27, 2009	39.97	40.40	39.42	40.35	1,790	-0.15(-0.37%)
Aug 25, 2009		40.50	40.50	40.50	0	-0.75(-1.82%)
Aug 24, 2009	41.05	41.25	41.05	41.25	980	+0.70(+1.73%)
Aug 21, 2009	40.79	40.95	40.55	40.55	2,495	+0.05(+0.12%)
Aug 20, 2009	40.29	40.60	39.80	40.50	1,132	+0.15(+0.37%)
Aug 19, 2009	39.52	40.40	39.38	40.35	1,766	+0.95(+2.41%)
Aug 18, 2009	39.06	39.40	39.00	39.40	845	+0.61(+1.57%)
Aug 17, 2009	38.60	39.05	38.30	38.79	20,477	-0.76(-1.92%)
Aug 14, 2009	39.44	39.60	39.44	39.55	1,275	+0.75(+1.93%)
Aug 13, 2009	38.77	39.00	38.60	38.80	6,117	-0.30(-0.77%)
Aug 12, 2009	39.20	39.34	38.90	39.10	82,970	-1.37(-3.39%)
Aug 11, 2009	40.49	40.49	40.44	40.47	696,784	+0.32(+0.80%)
Aug 10, 2009	40.65	40.65	40.15	40.15	439	-0.78(-1.91%)
Aug 07, 2009	40.94	40.94	40.93	40.93	100,070	+0.08(+0.20%)
Aug 06, 2009	40.83	41.39	40.82	40.85	2,122	+0.35(+0.86%)
Aug 05, 2009	41.00	41.00	40.45	40.50	660	-0.85(-2.06%)
Aug 04, 2009	40.95	41.35	40.90	41.35	1,756	+0.35(+0.85%)

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.