Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	44.70	44.87	43.95	44.52	1,391,284	-0.23(-0.52%)
Oct 29, 2009	44.33	44.94	44.23	44.75	1,182,793	+0.40(+0.90%)
Oct 28, 2009	45.00	45.01	44.07	44.35	1,923,728	-0.61(-1.36%)
Oct 27, 2009	45.28	45.32	44.88	44.96	909,991	-0.20(-0.44%)
Oct 26, 2009	45.42	45.48	45.16	45.16	826,796	-0.14(-0.31%)
Oct 23, 2009	45.33	45.38	45.23	45.30	790,806	-0.04(-0.08%)
Oct 22, 2009	45.25	45.35	45.13	45.34	691,818	+0.12(+0.26%)
Oct 21, 2009	45.17	45.29	45.08	45.22	749,923	+0.15(+0.34%)
Oct 20, 2009	44.98	45.10	44.91	45.07	834,286	+0.05(+0.10%)
Oct 19, 2009	44.83	45.02	44.77	45.02	701,420	+0.27(+0.60%)
Oct 16, 2009	44.83	44.87	44.60	44.75	709,289	-0.05(-0.10%)
Oct 15, 2009	44.81	44.88	44.66	44.80	745,501	+0.01(+0.03%)
Oct 14, 2009	44.75	44.81	44.51	44.79	946,442	+0.23(+0.53%)
Oct 13, 2009	44.67	44.67	44.35	44.55	433,213	-0.01(-0.03%)
Oct 12, 2009	44.59	44.66	44.45	44.56	572,773	+0.08(+0.18%)
Oct 09, 2009	44.41	44.60	44.35	44.48	687,179	+0.07(+0.16%)
Oct 08, 2009	44.39	44.55	44.29	44.41	889,204	+0.07(+0.16%)
Oct 07, 2009	44.21	44.42	44.19	44.34	639,214	+0.07(+0.16%)
Oct 06, 2009	44.29	44.47	44.19	44.27	1,227,376	+0.09(+0.21%)
Oct 05, 2009	43.71	44.18	43.58	44.18	643,270	+0.48(+1.10%)
Oct 02, 2009	43.14	43.71	42.48	43.70	2,105,167	+0.05(+0.11%)
Oct 01, 2009	44.43	44.59	43.58	43.65	4,038,043	-1.45(-3.22%)
Sep 30, 2009	45.17	45.17	44.84	45.10	1,061,081	-0.01(-0.03%)
Sep 29, 2009	45.14	45.14	44.96	45.11	921,823	+0.01(+0.03%)
Sep 28, 2009	45.02	45.22	44.90	45.10	686,526	+0.15(+0.34%)
Sep 25, 2009	44.39	44.95	44.33	44.95	749,286	+0.54(+1.21%)
Sep 24, 2009	44.77	45.10	44.30	44.41	1,193,693	-0.52(-1.15%)
Sep 23, 2009	44.73	45.07	44.73	44.93	948,116	+0.19(+0.42%)
Sep 22, 2009	44.66	44.77	44.49	44.74	704,743	+0.21(+0.47%)
Sep 21, 2009	44.57	44.57	44.33	44.53	670,761	-0.05(-0.11%)
Sep 18, 2009	44.56	44.73	44.29	44.57	1,104,660	+0.06(+0.13%)
Sep 17, 2009	44.76	44.86	44.34	44.52	1,106,934	+0.00(+0.01%)
Sep 16, 2009	44.40	44.69	44.36	44.51	1,401,170	+0.43(+0.98%)
Sep 15, 2009	43.74	44.09	43.59	44.08	1,112,233	+0.60(+1.37%)
Sep 14, 2009	43.29	43.57	43.12	43.48	833,966	+0.13(+0.30%)
Sep 11, 2009	43.17	43.36	43.16	43.36	898,542	+0.18(+0.41%)
Sep 10, 2009	42.57	43.18	42.57	43.18	983,561	+0.73(+1.71%)
Sep 09, 2009	42.77	42.77	42.44	42.45	698,753	-0.26(-0.60%)
Sep 08, 2009	42.28	42.71	42.28	42.71	818,653	+0.50(+1.19%)
Sep 04, 2009	41.90	42.35	41.72	42.21	891,127	+0.49(+1.18%)
Sep 03, 2009	41.69	41.89	41.50	41.72	1,124,908	+0.14(+0.34%)
Sep 02, 2009	42.30	42.30	41.50	41.57	1,171,263	-0.70(-1.66%)
Sep 01, 2009	42.42	42.52	41.86	42.28	1,291,147	-0.66(-1.53%)
Aug 31, 2009	42.86	42.93	42.65	42.93	856,630	+0.05(+0.11%)
Aug 28, 2009	42.72	42.89	42.59	42.89	1,079,314	+0.30(+0.72%)
Aug 27, 2009	42.76	42.82	42.51	42.58	1,514,296	-0.15(-0.36%)
Aug 26, 2009	42.69	42.76	42.59	42.73	678,102	+0.09(+0.22%)
Aug 25, 2009	42.63	42.75	42.50	42.64	883,442	+0.11(+0.25%)
Aug 24, 2009	42.72	42.92	42.48	42.54	1,194,838	-0.21(-0.49%)
Aug 21, 2009	42.56	42.79	42.37	42.75	781,380	+0.20(+0.47%)
Aug 20, 2009	42.36	42.65	42.21	42.54	1,015,089	+0.04(+0.10%)
Aug 19, 2009	42.31	42.50	41.88	42.50	987,616	+0.21(+0.50%)
Aug 18, 2009	41.77	42.61	41.66	42.29	1,268,147	+0.54(+1.30%)
Aug 17, 2009	42.58	42.58	41.53	41.74	945,383	-1.08(-2.53%)
Aug 14, 2009	42.78	42.85	42.48	42.83	532,553	+0.23(+0.55%)
Aug 13, 2009	43.12	43.18	42.55	42.59	1,087,648	-0.53(-1.22%)
Aug 12, 2009	43.06	43.17	42.91	43.12	866,697	+0.00(+0.00%)
Aug 11, 2009	43.34	43.50	42.99	43.12	995,466	-0.13(-0.30%)
Aug 10, 2009	43.57	43.58	43.09	43.25	984,931	-0.26(-0.59%)
Aug 07, 2009	42.80	43.59	42.66	43.51	1,022,534	+0.95(+2.23%)
Aug 06, 2009	43.00	43.11	42.55	42.56	744,315	-0.33(-0.77%)
Aug 05, 2009	43.00	43.00	42.48	42.89	665,140	+0.16(+0.38%)
Aug 04, 2009	43.12	43.14	42.41	42.72	1,452,341	-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.