Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	46.50	46.63	45.29	45.39	127,796	-1.44(-3.08%)
Oct 29, 2009	46.22	46.92	46.13	46.83	308,502	+1.44(+3.18%)
Oct 28, 2009	46.16	46.27	45.30	45.39	244,474	-1.07(-2.31%)
Oct 27, 2009	46.86	47.08	46.31	46.46	115,431	-0.34(-0.72%)
Oct 26, 2009	47.58	47.91	46.59	46.80	161,067	-0.58(-1.23%)
Oct 23, 2009	47.51	47.54	47.15	47.38	106,210	-0.85(-1.76%)
Oct 22, 2009	47.62	48.30	47.37	48.23	115,976	+0.57(+1.19%)
Oct 21, 2009	47.69	48.40	47.65	47.67	104,208	-0.08(-0.16%)
Oct 20, 2009	47.42	47.85	47.42	47.74	529,295	-0.21(-0.45%)
Oct 19, 2009	47.72	48.07	47.52	47.96	374,333	+0.67(+1.42%)
Oct 16, 2009	47.12	47.34	46.88	47.29	183,872	-0.48(-1.01%)
Oct 15, 2009	47.37	47.78	47.35	47.77	155,989	+0.23(+0.49%)
Oct 14, 2009	47.40	47.60	47.22	47.54	87,769	+1.00(+2.14%)
Oct 13, 2009	46.48	46.62	46.24	46.54	62,250	-0.03(-0.07%)
Oct 12, 2009	46.87	46.92	46.42	46.57	61,252	+0.25(+0.54%)
Oct 09, 2009	46.28	46.35	46.04	46.33	77,184	-0.03(-0.06%)
Oct 08, 2009	46.25	46.70	46.07	46.35	94,986	+0.67(+1.47%)
Oct 07, 2009	45.54	45.73	45.42	45.68	81,391	+0.10(+0.23%)
Oct 06, 2009	45.47	45.91	45.39	45.58	167,784	+0.64(+1.41%)
Oct 05, 2009	44.40	45.05	44.30	44.94	133,090	+0.64(+1.45%)
Oct 02, 2009	44.08	44.63	44.08	44.30	122,099	-0.43(-0.96%)
Oct 01, 2009	45.66	45.66	44.73	44.73	189,384	-1.09(-2.38%)
Sep 30, 2009	46.15	46.27	45.48	45.82	1,181,870	-0.02(-0.04%)
Sep 29, 2009	45.99	46.13	45.68	45.84	117,486	-0.33(-0.71%)
Sep 28, 2009	45.78	46.44	45.68	46.16	106,067	+0.48(+1.05%)
Sep 25, 2009	45.89	46.06	45.55	45.68	174,986	-0.17(-0.37%)
Sep 24, 2009	46.82	46.85	45.55	45.85	446,112	-0.64(-1.37%)
Sep 23, 2009	47.10	47.30	46.40	46.49	131,952	-0.41(-0.88%)
Sep 22, 2009	46.90	46.95	46.76	46.90	134,210	+0.75(+1.62%)
Sep 21, 2009	46.01	46.33	45.83	46.15	201,517	-0.51(-1.09%)
Sep 18, 2009	46.77	46.83	46.41	46.66	185,374	+0.03(+0.07%)
Sep 17, 2009	46.73	46.92	46.38	46.63	257,110	+0.09(+0.20%)
Sep 16, 2009	46.65	46.99	46.43	46.53	111,172	+0.33(+0.72%)
Sep 15, 2009	45.99	46.31	45.60	46.20	300,702	+0.04(+0.09%)
Sep 14, 2009	45.72	46.22	45.69	46.15	245,480	+0.04(+0.09%)
Sep 11, 2009	46.23	46.42	45.96	46.11	235,647	+0.02(+0.04%)
Sep 10, 2009	45.64	46.17	45.37	46.09	114,816	+0.58(+1.26%)
Sep 09, 2009	45.48	45.82	45.32	45.52	111,212	+0.38(+0.84%)
Sep 08, 2009	45.07	45.30	44.97	45.14	150,383	+0.93(+2.10%)
Sep 04, 2009	43.62	44.26	43.44	44.21	75,996	+0.57(+1.30%)
Sep 03, 2009	43.61	43.69	43.26	43.65	65,052	+0.35(+0.82%)
Sep 02, 2009	43.07	43.56	43.07	43.29	86,932	+0.02(+0.06%)
Sep 01, 2009	43.67	44.38	43.12	43.27	100,564	-0.88(-2.00%)
Aug 31, 2009	43.89	44.24	43.86	44.15	92,068	-0.24(-0.54%)
Aug 28, 2009	44.87	44.96	44.26	44.39	71,438	-0.03(-0.06%)
Aug 27, 2009	44.05	44.66	43.70	44.42	87,626	+0.28(+0.64%)
Aug 26, 2009	44.06	44.21	43.88	44.14	95,149	-0.21(-0.48%)
Aug 25, 2009	44.58	44.69	44.23	44.35	155,027	+0.30(+0.68%)
Aug 24, 2009	44.37	44.47	44.00	44.05	147,840	-0.07(-0.16%)
Aug 21, 2009	43.96	44.34	43.93	44.12	114,130	+0.71(+1.64%)
Aug 20, 2009	43.09	43.51	43.03	43.41	39,209	+0.35(+0.82%)
Aug 19, 2009	42.15	43.17	41.84	43.05	128,453	+0.39(+0.91%)
Aug 18, 2009	42.37	42.86	42.26	42.67	582,162	+0.72(+1.71%)
Aug 17, 2009	42.19	42.19	41.87	41.95	120,484	-1.53(-3.52%)
Aug 14, 2009	43.65	43.78	43.03	43.48	729,017	-0.16(-0.37%)
Aug 13, 2009	43.66	43.71	43.32	43.65	221,431	+0.45(+1.03%)
Aug 12, 2009	42.72	43.50	42.72	43.20	334,132	+0.52(+1.23%)
Aug 11, 2009	42.80	42.81	42.44	42.68	209,865	-0.23(-0.54%)
Aug 10, 2009	42.90	43.00	42.59	42.91	117,068	-0.35(-0.81%)
Aug 07, 2009	43.36	43.52	43.15	43.26	83,903	-0.08(-0.18%)
Aug 06, 2009	43.80	43.86	43.02	43.34	132,821	-0.35(-0.81%)
Aug 05, 2009	43.77	43.78	43.13	43.69	119,192	-0.14(-0.31%)
Aug 04, 2009	43.69	43.99	43.51	43.83	139,236	-0.21(-0.49%)

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.