Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	44.96	45.13	44.21	44.77	1,383,255	-0.24(-0.52%)
Oct 29, 2009	44.59	45.20	44.49	45.01	1,175,968	+0.40(+0.90%)
Oct 28, 2009	45.26	45.27	44.33	44.61	1,912,626	-0.61(-1.36%)
Oct 27, 2009	45.54	45.59	45.14	45.22	904,739	-0.20(-0.44%)
Oct 26, 2009	45.68	45.74	45.42	45.42	822,025	-0.14(-0.31%)
Oct 23, 2009	45.60	45.65	45.49	45.56	786,243	-0.04(-0.08%)
Oct 22, 2009	45.52	45.61	45.39	45.60	687,825	+0.12(+0.26%)
Oct 21, 2009	45.43	45.55	45.34	45.48	745,595	+0.15(+0.34%)
Oct 20, 2009	45.25	45.36	45.17	45.33	829,471	+0.05(+0.10%)
Oct 19, 2009	45.09	45.28	45.03	45.28	697,372	+0.27(+0.60%)
Oct 16, 2009	45.09	45.13	44.86	45.01	705,196	-0.05(-0.10%)
Oct 15, 2009	45.07	45.14	44.92	45.06	741,198	+0.01(+0.03%)
Oct 14, 2009	45.01	45.07	44.77	45.05	940,980	+0.24(+0.53%)
Oct 13, 2009	44.93	44.93	44.61	44.81	430,713	-0.01(-0.03%)
Oct 12, 2009	44.84	44.92	44.70	44.82	569,468	+0.08(+0.18%)
Oct 09, 2009	44.67	44.86	44.61	44.74	683,213	+0.07(+0.16%)
Oct 08, 2009	44.64	44.81	44.55	44.67	884,073	+0.07(+0.16%)
Oct 07, 2009	44.47	44.68	44.44	44.60	635,525	+0.07(+0.16%)
Oct 06, 2009	44.55	44.73	44.44	44.53	1,220,293	+0.09(+0.21%)
Oct 05, 2009	43.96	44.43	43.83	44.43	639,558	+0.48(+1.10%)
Oct 02, 2009	43.40	43.96	42.72	43.95	2,093,018	+0.05(+0.11%)
Oct 01, 2009	44.69	44.84	43.83	43.90	4,014,740	-1.46(-3.22%)
Sep 30, 2009	45.43	45.43	45.10	45.36	1,054,958	-0.01(-0.03%)
Sep 29, 2009	45.40	45.40	45.22	45.38	916,504	+0.01(+0.03%)
Sep 28, 2009	45.28	45.48	45.16	45.36	682,564	+0.15(+0.34%)
Sep 25, 2009	44.64	45.21	44.59	45.21	744,962	+0.54(+1.21%)
Sep 24, 2009	45.03	45.36	44.56	44.67	1,186,804	-0.52(-1.15%)
Sep 23, 2009	44.99	45.33	44.99	45.19	942,645	+0.19(+0.42%)
Sep 22, 2009	44.92	45.03	44.75	45.00	700,676	+0.21(+0.47%)
Sep 21, 2009	44.83	44.83	44.59	44.79	666,890	-0.05(-0.11%)
Sep 18, 2009	44.82	44.99	44.55	44.83	1,098,285	+0.06(+0.13%)
Sep 17, 2009	45.02	45.12	44.59	44.77	1,100,546	+0.00(+0.01%)
Sep 16, 2009	44.66	44.95	44.62	44.77	1,393,084	+0.43(+0.98%)
Sep 15, 2009	44.00	44.35	43.84	44.34	1,105,815	+0.60(+1.37%)
Sep 14, 2009	43.54	43.82	43.37	43.74	829,153	+0.13(+0.30%)
Sep 11, 2009	43.42	43.61	43.41	43.61	893,357	+0.18(+0.41%)
Sep 10, 2009	42.82	43.43	42.82	43.43	977,885	+0.73(+1.71%)
Sep 09, 2009	43.02	43.02	42.69	42.70	694,720	-0.26(-0.60%)
Sep 08, 2009	42.52	42.96	42.52	42.96	813,929	+0.51(+1.19%)
Sep 04, 2009	42.15	42.59	41.96	42.45	885,985	+0.49(+1.18%)
Sep 03, 2009	41.93	42.13	41.74	41.96	1,118,417	+0.14(+0.34%)
Sep 02, 2009	42.55	42.55	41.74	41.82	1,164,504	-0.71(-1.66%)
Sep 01, 2009	42.66	42.77	42.10	42.52	1,283,696	-0.66(-1.53%)
Aug 31, 2009	43.11	43.18	42.90	43.18	851,686	+0.05(+0.11%)
Aug 28, 2009	42.97	43.14	42.84	43.14	1,073,086	+0.31(+0.72%)
Aug 27, 2009	43.01	43.07	42.76	42.83	1,505,557	-0.15(-0.36%)
Aug 26, 2009	42.94	43.01	42.84	42.98	674,189	+0.09(+0.22%)
Aug 25, 2009	42.88	42.99	42.75	42.89	878,344	+0.11(+0.25%)
Aug 24, 2009	42.97	43.17	42.72	42.78	1,187,943	-0.21(-0.49%)
Aug 21, 2009	42.81	43.04	42.62	42.99	776,870	+0.20(+0.47%)
Aug 20, 2009	42.61	42.90	42.45	42.79	1,009,231	+0.04(+0.10%)
Aug 19, 2009	42.56	42.75	42.12	42.75	981,917	+0.21(+0.50%)
Aug 18, 2009	42.02	42.85	41.90	42.53	1,260,829	+0.55(+1.30%)
Aug 17, 2009	42.83	42.83	41.77	41.99	939,928	-1.09(-2.53%)
Aug 14, 2009	43.03	43.10	42.72	43.08	529,480	+0.24(+0.55%)
Aug 13, 2009	43.37	43.43	42.79	42.84	1,081,372	-0.53(-1.22%)
Aug 12, 2009	43.31	43.42	43.16	43.37	861,696	+0.00(+0.00%)
Aug 11, 2009	43.60	43.75	43.24	43.37	989,721	-0.13(-0.30%)
Aug 10, 2009	43.82	43.83	43.34	43.50	979,247	-0.26(-0.59%)
Aug 07, 2009	43.05	43.84	42.91	43.76	1,016,633	+0.95(+2.23%)
Aug 06, 2009	43.25	43.36	42.79	42.81	740,020	-0.33(-0.77%)
Aug 05, 2009	43.25	43.25	42.72	43.14	661,302	+0.17(+0.38%)
Aug 04, 2009	43.37	43.40	42.65	42.97	1,443,959	-0.32(-0.75%)

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.