Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	45.39	45.49	44.13	44.23	5,924,479	-1.25(-2.76%)
Oct 29, 2009	44.88	45.60	44.81	45.49	3,523,592	+0.93(+2.08%)
Oct 28, 2009	45.35	45.49	44.51	44.56	3,416,862	-0.91(-2.00%)
Oct 27, 2009	45.76	45.91	45.39	45.47	4,340,909	-0.24(-0.53%)
Oct 26, 2009	46.27	46.77	45.61	45.71	3,240,904	-0.50(-1.08%)
Oct 23, 2009	46.37	46.44	46.06	46.21	3,887,676	-0.58(-1.25%)
Oct 22, 2009	46.28	48.34	45.99	46.79	2,916,640	+0.48(+1.03%)
Oct 21, 2009	46.68	47.22	46.30	46.32	2,930,186	-0.40(-0.87%)
Oct 20, 2009	46.54	46.79	46.51	46.72	4,808,779	-0.29(-0.61%)
Oct 19, 2009	46.71	47.15	46.55	47.01	2,349,230	+0.43(+0.92%)
Oct 16, 2009	46.58	46.77	46.33	46.58	2,569,606	-0.37(-0.78%)
Oct 15, 2009	46.61	46.97	46.55	46.95	1,959,449	+0.15(+0.32%)
Oct 14, 2009	46.57	46.85	46.36	46.80	2,807,082	+0.82(+1.78%)
Oct 13, 2009	46.01	46.10	45.71	45.99	10,699,711	-0.11(-0.24%)
Oct 12, 2009	46.27	46.31	45.95	46.09	1,114,414	+0.20(+0.44%)
Oct 09, 2009	45.64	45.93	45.54	45.89	2,478,030	+0.20(+0.44%)
Oct 08, 2009	45.65	45.90	45.44	45.69	3,033,269	+0.43(+0.95%)
Oct 07, 2009	45.04	45.32	44.98	45.26	2,650,582	+0.11(+0.24%)
Oct 06, 2009	44.85	45.42	44.82	45.15	2,884,546	+0.63(+1.42%)
Oct 05, 2009	44.05	44.64	43.91	44.52	2,502,738	+0.66(+1.51%)
Oct 02, 2009	43.65	44.12	43.62	43.86	3,237,308	-0.23(-0.51%)
Oct 01, 2009	45.12	45.13	44.05	44.09	4,819,409	-1.15(-2.55%)
Sep 30, 2009	45.57	45.59	44.80	45.24	2,881,662	-0.17(-0.38%)
Sep 29, 2009	45.58	45.81	45.29	45.41	3,854,552	-0.10(-0.22%)
Sep 28, 2009	44.89	45.60	44.86	45.51	3,388,924	+0.78(+1.74%)
Sep 25, 2009	44.81	45.04	44.55	44.73	2,613,311	-0.23(-0.50%)
Sep 24, 2009	45.60	45.65	44.75	44.96	2,276,795	-0.51(-1.13%)
Sep 23, 2009	46.00	46.27	45.39	45.47	2,408,122	-0.42(-0.92%)
Sep 22, 2009	45.91	46.00	45.67	45.89	3,618,130	+0.08(+0.17%)
Sep 21, 2009	45.58	45.91	45.45	45.81	2,236,156	-0.08(-0.17%)
Sep 18, 2009	46.06	46.09	45.75	45.89	2,193,807	+0.03(+0.07%)
Sep 17, 2009	45.94	46.30	45.63	45.86	2,761,383	+0.27(+0.60%)
Sep 16, 2009	45.48	45.99	45.29	45.59	1,630,848	+0.29(+0.64%)
Sep 15, 2009	45.14	45.44	44.86	45.30	2,817,697	+0.21(+0.47%)
Sep 14, 2009	44.44	45.11	44.41	45.09	2,756,775	+0.30(+0.68%)
Sep 11, 2009	44.86	45.04	44.59	44.79	1,923,137	+0.01(+0.02%)
Sep 10, 2009	44.38	44.83	44.12	44.78	1,383,105	+0.45(+1.02%)
Sep 09, 2009	44.08	44.49	43.91	44.33	1,831,128	+0.33(+0.74%)
Sep 08, 2009	43.98	44.00	43.73	44.00	1,114,892	+0.47(+1.07%)
Sep 04, 2009	43.04	43.58	42.91	43.53	1,763,125	+0.57(+1.32%)
Sep 03, 2009	42.85	43.00	42.49	42.96	1,504,515	+0.37(+0.88%)
Sep 02, 2009	42.55	42.84	42.48	42.59	2,328,349	-0.16(-0.38%)
Sep 01, 2009	43.49	44.05	42.67	42.75	2,541,935	-0.97(-2.21%)
Aug 31, 2009	43.67	43.76	43.45	43.72	2,112,455	-0.39(-0.88%)
Aug 28, 2009	44.45	44.52	43.82	44.11	1,634,520	-0.04(-0.09%)
Aug 27, 2009	43.97	44.25	43.48	44.15	2,371,050	+0.12(+0.27%)
Aug 26, 2009	43.89	44.21	43.73	44.03	2,202,980	+0.00(+0.00%)
Aug 25, 2009	44.09	44.44	43.92	44.03	3,216,441	+0.12(+0.28%)
Aug 24, 2009	44.12	44.36	43.77	43.91	3,346,939	+0.00(+0.00%)
Aug 21, 2009	43.45	44.01	43.38	43.91	2,333,604	+0.76(+1.77%)
Aug 20, 2009	42.73	43.21	42.64	43.14	2,131,346	+0.44(+1.04%)
Aug 19, 2009	41.96	42.81	41.93	42.70	2,059,191	+0.37(+0.86%)
Aug 18, 2009	42.04	42.45	41.99	42.33	2,578,135	+0.29(+0.69%)
Aug 17, 2009	42.20	42.25	41.89	42.05	3,079,931	-1.00(-2.32%)
Aug 14, 2009	43.40	43.41	42.60	43.04	4,221,497	-0.37(-0.86%)
Aug 13, 2009	43.27	43.42	42.84	43.42	2,934,490	+0.34(+0.80%)
Aug 12, 2009	42.52	43.38	42.52	43.07	2,398,155	+0.50(+1.17%)
Aug 11, 2009	42.93	42.98	42.49	42.57	3,057,213	-0.55(-1.28%)
Aug 10, 2009	43.06	43.26	42.85	43.13	4,200,709	-0.10(-0.23%)
Aug 07, 2009	43.10	43.58	42.86	43.23	3,477,285	+0.55(+1.30%)
Aug 06, 2009	43.08	43.16	42.46	42.68	6,339,858	-0.23(-0.54%)
Aug 05, 2009	43.04	43.07	42.52	42.91	2,914,281	-0.11(-0.25%)
Aug 04, 2009	42.69	43.07	42.60	43.02	4,093,029	+0.19(+0.45%)

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.