Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	47.15	48.45	46.21	46.40	2,217,197	-0.83(-1.75%)
Oct 29, 2009	46.82	47.30	46.50	47.23	959,509	+0.60(+1.28%)
Oct 28, 2009	46.56	46.74	45.89	46.63	1,624,617	+0.00(+0.00%)
Oct 27, 2009	48.04	48.14	45.89	46.63	1,326,220	-1.16(-2.42%)
Oct 26, 2009	45.92	48.09	44.67	47.79	2,992,747	-0.14(-0.29%)
Oct 23, 2009	47.61	47.95	47.34	47.92	728,783	+0.14(+0.29%)
Oct 22, 2009	47.14	47.96	46.81	47.79	434,565	+0.64(+1.36%)
Oct 21, 2009	47.27	48.11	47.02	47.14	744,496	-0.19(-0.41%)
Oct 20, 2009	46.95	47.40	46.94	47.34	595,010	-0.80(-1.66%)
Oct 19, 2009	47.29	48.22	47.14	48.13	473,459	+0.76(+1.61%)
Oct 16, 2009	46.87	47.60	46.80	47.37	387,489	-0.50(-1.05%)
Oct 15, 2009	47.38	47.91	47.36	47.88	506,751	+0.08(+0.17%)
Oct 14, 2009	47.51	48.04	47.27	47.79	464,304	+0.87(+1.86%)
Oct 13, 2009	46.79	47.33	46.47	46.92	703,938	+0.19(+0.41%)
Oct 12, 2009	46.78	46.92	46.47	46.73	241,607	+0.23(+0.49%)
Oct 09, 2009	45.89	46.56	45.87	46.50	420,596	+0.65(+1.42%)
Oct 08, 2009	44.76	45.87	44.70	45.85	769,032	+1.44(+3.25%)
Oct 07, 2009	44.31	44.73	44.10	44.41	607,198	-0.24(-0.53%)
Oct 06, 2009	44.43	45.04	44.09	44.65	510,080	+0.54(+1.23%)
Oct 05, 2009	43.69	44.32	43.65	44.10	650,393	+0.50(+1.16%)
Oct 02, 2009	44.28	44.65	43.43	43.60	1,116,870	-1.23(-2.74%)
Oct 01, 2009	46.50	46.74	44.74	44.83	1,052,879	-1.96(-4.20%)
Sep 30, 2009	47.42	47.54	46.31	46.79	414,380	-0.43(-0.91%)
Sep 29, 2009	47.01	47.57	46.88	47.23	345,001	+0.43(+0.92%)
Sep 28, 2009	46.81	47.14	46.43	46.79	302,863	+0.30(+0.65%)
Sep 25, 2009	46.08	46.84	45.94	46.49	519,620	+0.40(+0.88%)
Sep 24, 2009	46.56	46.83	45.55	46.09	652,771	-0.46(-0.99%)
Sep 23, 2009	47.68	47.79	46.45	46.55	800,136	-1.10(-2.31%)
Sep 22, 2009	47.55	48.36	47.55	47.65	737,421	+0.08(+0.17%)
Sep 21, 2009	47.25	47.68	46.90	47.57	605,473	+0.04(+0.08%)
Sep 18, 2009	48.20	48.30	47.28	47.53	533,506	-0.50(-1.05%)
Sep 17, 2009	48.70	48.95	47.83	48.03	576,527	-0.37(-0.76%)
Sep 16, 2009	48.35	48.84	47.96	48.40	731,175	+0.44(+0.92%)
Sep 15, 2009	47.18	48.06	47.07	47.96	1,013,098	+1.01(+2.15%)
Sep 14, 2009	46.23	46.98	46.22	46.95	822,646	+0.48(+1.03%)
Sep 11, 2009	46.00	46.64	45.75	46.47	977,554	+0.45(+0.98%)
Sep 10, 2009	44.72	46.03	44.63	46.02	446,470	+1.33(+2.98%)
Sep 09, 2009	43.69	44.77	43.65	44.69	535,184	+0.78(+1.78%)
Sep 08, 2009	44.06	44.15	43.54	43.91	361,647	+0.38(+0.86%)
Sep 04, 2009	43.02	43.60	42.77	43.54	321,051	+0.60(+1.39%)
Sep 03, 2009	43.25	43.33	42.52	42.94	236,728	+0.08(+0.19%)
Sep 02, 2009	42.59	43.14	42.41	42.86	318,470	+0.22(+0.52%)
Sep 01, 2009	43.35	44.04	42.48	42.64	459,484	-0.85(-1.96%)
Aug 31, 2009	44.42	44.42	43.32	43.49	530,785	-1.25(-2.79%)
Aug 28, 2009	44.73	45.09	44.32	44.74	515,756	+0.42(+0.95%)
Aug 27, 2009	43.80	44.49	42.99	44.32	546,586	+0.62(+1.41%)
Aug 26, 2009	43.17	44.00	43.02	43.70	529,418	+0.53(+1.23%)
Aug 25, 2009	42.38	43.36	42.31	43.17	504,556	+0.84(+2.00%)
Aug 24, 2009	42.41	42.80	42.23	42.32	276,343	-0.08(-0.19%)
Aug 21, 2009	42.31	42.51	41.86	42.41	393,206	+0.65(+1.56%)
Aug 20, 2009	41.80	42.26	41.30	41.75	409,385	+0.01(+0.02%)
Aug 19, 2009	41.10	42.06	41.04	41.75	584,486	+0.25(+0.60%)
Aug 18, 2009	40.93	41.60	40.83	41.50	543,309	+0.45(+1.11%)
Aug 17, 2009	41.41	41.59	40.72	41.04	409,673	-0.94(-2.24%)
Aug 14, 2009	42.71	42.94	41.65	41.98	308,972	-0.89(-2.08%)
Aug 13, 2009	42.95	43.11	42.56	42.87	304,355	+0.03(+0.06%)
Aug 12, 2009	42.30	43.38	42.26	42.85	584,096	+0.44(+1.04%)
Aug 11, 2009	42.50	42.65	41.88	42.41	344,431	-0.32(-0.75%)
Aug 10, 2009	43.24	43.24	42.43	42.73	240,197	-0.39(-0.89%)
Aug 07, 2009	43.34	43.66	42.98	43.11	537,382	+0.23(+0.54%)
Aug 06, 2009	43.50	43.83	42.80	42.88	434,271	-0.64(-1.48%)
Aug 05, 2009	44.35	44.56	43.34	43.53	380,333	-0.87(-1.96%)
Aug 04, 2009	43.93	44.58	43.67	44.40	390,695	+0.06(+0.14%)

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.