Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	40.31	40.31	39.59	40.20	977	+1.10(+2.81%)
Oct 29, 2009	40.52	40.52	39.03	39.10	3,975	-0.69(-1.73%)
Oct 28, 2009	38.94	40.29	38.94	39.79	5,434	+0.93(+2.40%)
Oct 27, 2009	39.63	39.63	38.86	38.86	1,614	+0.06(+0.15%)
Oct 26, 2009	37.66	38.92	37.66	38.80	7,530	+0.91(+2.40%)
Oct 23, 2009	37.89	37.89	37.89	37.89	270	+0.08(+0.21%)
Oct 22, 2009	37.36	38.15	37.36	37.81	1,011	+0.11(+0.29%)
Oct 21, 2009	39.08	39.08	37.60	37.70	2,400	-1.32(-3.38%)
Oct 20, 2009	39.02	39.02	39.02	39.02	1,452	+0.34(+0.88%)
Oct 19, 2009	39.12	39.12	38.68	38.68	4,491	-1.47(-3.66%)
Oct 14, 2009	40.50	40.15	40.15	40.15	300	-0.94(-2.29%)
Oct 13, 2009	40.80	41.09	40.80	41.09	370	+0.57(+1.40%)
Oct 12, 2009	40.97	41.15	40.52	40.52	3,472	-1.69(-4.00%)
Oct 09, 2009	41.89	42.21	41.89	42.21	840	+0.21(+0.50%)
Oct 08, 2009	42.81	42.81	41.81	42.00	3,637	-1.16(-2.69%)
Oct 07, 2009	42.72	43.16	42.72	43.16	400	+0.18(+0.42%)
Oct 06, 2009	43.86	43.86	41.91	42.98	969	-1.06(-2.40%)
Oct 02, 2009	44.04	44.04	44.04	44.04	0	+0.75(+1.73%)
Oct 01, 2009	43.27	43.29	43.27	43.29	261	+0.17(+0.39%)
Sep 30, 2009	44.40	44.40	43.10	43.12	4,552	-1.59(-3.56%)
Sep 29, 2009	44.71	44.71	44.71	44.71	254	+0.09(+0.20%)
Sep 28, 2009	44.44	44.74	44.44	44.62	1,480	-0.50(-1.10%)
Sep 25, 2009	45.05	45.12	45.05	45.12	435	+0.30(+0.67%)
Sep 24, 2009	44.34	44.82	44.34	44.82	808	+0.87(+1.98%)
Sep 23, 2009	43.95	43.95	43.95	43.95	140	+1.02(+2.38%)
Sep 22, 2009	43.00	43.16	42.93	42.93	521	+0.34(+0.80%)
Sep 17, 2009	42.59	42.59	42.59	42.59	100	+0.19(+0.45%)
Sep 16, 2009	42.78	42.78	42.40	42.40	650	-1.68(-3.81%)
Sep 14, 2009	44.04	44.08	44.08	44.08	12,000	+0.53(+1.22%)
Sep 09, 2009	42.97	43.55	43.55	43.55	17,000	-0.06(-0.14%)
Sep 08, 2009	43.93	43.93	43.12	43.61	26,091	-0.89(-2.00%)
Sep 04, 2009	44.49	44.50	44.43	44.50	335	+0.17(+0.38%)
Sep 03, 2009	44.25	44.33	43.92	44.33	905	-0.03(-0.07%)
Sep 02, 2009	44.36	45.24	44.07	44.36	37,205	+0.29(+0.66%)
Sep 01, 2009	43.20	44.07	43.04	44.07	13,500	+0.72(+1.66%)
Aug 31, 2009	43.54	43.54	43.34	43.35	5,115	+1.24(+2.94%)
Aug 28, 2009	42.11	42.11	42.11	42.11	200	-0.96(-2.23%)
Aug 27, 2009	43.07	43.07	43.07	43.07	400	+0.19(+0.43%)
Aug 26, 2009	42.85	42.88	42.85	42.88	434	+1.08(+2.59%)
Aug 24, 2009	41.84	41.80	41.80	41.80	1,700	-0.20(-0.48%)
Aug 21, 2009	41.76	42.12	41.76	42.00	1,015	-0.55(-1.29%)
Aug 19, 2009	43.27	42.55	42.55	42.55	1,000	-0.07(-0.16%)
Aug 18, 2009	43.35	43.35	42.46	42.62	2,675	-0.73(-1.68%)
Aug 17, 2009	43.09	43.75	43.09	43.35	12,058	+0.59(+1.38%)
Aug 14, 2009	42.42	42.78	42.42	42.76	2,600	+0.56(+1.33%)
Aug 12, 2009	42.20	42.20	42.20	42.20	0	+0.03(+0.07%)
Aug 11, 2009	42.17	42.17	42.17	42.17	100	+0.48(+1.15%)
Aug 07, 2009	41.32	41.69	41.69	41.69	1,100	+1.26(+3.12%)
Aug 05, 2009	40.78	40.43	40.43	40.43	2,700	-0.08(-0.20%)
Aug 04, 2009	41.04	41.04	40.51	40.51	11,952	-0.19(-0.47%)

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.