Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	45.28	45.39	44.03	44.13	5,938,713	-1.25(-2.76%)
Oct 29, 2009	44.77	45.49	44.70	45.38	3,532,058	+0.92(+2.08%)
Oct 28, 2009	45.25	45.38	44.41	44.45	3,425,071	-0.91(-2.00%)
Oct 27, 2009	45.65	45.80	45.28	45.36	4,351,338	-0.24(-0.53%)
Oct 26, 2009	46.15	46.66	45.50	45.60	3,248,690	-0.50(-1.08%)
Oct 23, 2009	46.26	46.33	45.94	46.10	3,897,017	-0.58(-1.25%)
Oct 22, 2009	46.17	48.22	45.87	46.68	2,923,648	+0.47(+1.03%)
Oct 21, 2009	46.57	47.10	46.19	46.21	2,937,226	-0.40(-0.87%)
Oct 20, 2009	46.43	46.67	46.40	46.61	4,820,333	-0.29(-0.61%)
Oct 19, 2009	46.60	47.03	46.43	46.90	2,354,874	+0.43(+0.92%)
Oct 16, 2009	46.47	46.66	46.22	46.47	2,575,779	-0.37(-0.78%)
Oct 15, 2009	46.50	46.85	46.44	46.84	1,964,157	+0.15(+0.32%)
Oct 14, 2009	46.46	46.74	46.25	46.69	2,813,826	+0.82(+1.78%)
Oct 13, 2009	45.90	45.99	45.60	45.87	10,725,418	-0.11(-0.24%)
Oct 12, 2009	46.16	46.20	45.84	45.98	1,117,092	+0.20(+0.44%)
Oct 09, 2009	45.53	45.82	45.43	45.78	2,483,984	+0.20(+0.44%)
Oct 08, 2009	45.54	45.79	45.33	45.58	3,040,557	+0.43(+0.95%)
Oct 07, 2009	44.94	45.21	44.87	45.15	2,656,951	+0.11(+0.24%)
Oct 06, 2009	44.74	45.32	44.71	45.04	2,891,477	+0.63(+1.42%)
Oct 05, 2009	43.94	44.53	43.80	44.41	2,508,751	+0.66(+1.51%)
Oct 02, 2009	43.54	44.01	43.51	43.75	3,245,086	-0.23(-0.51%)
Oct 01, 2009	45.01	45.02	43.95	43.98	4,830,988	-1.15(-2.55%)
Sep 30, 2009	45.46	45.48	44.69	45.13	2,888,585	-0.17(-0.38%)
Sep 29, 2009	45.47	45.70	45.18	45.30	3,863,813	-0.10(-0.22%)
Sep 28, 2009	44.78	45.49	44.76	45.40	3,397,066	+0.78(+1.74%)
Sep 25, 2009	44.70	44.94	44.45	44.62	2,619,590	-0.23(-0.50%)
Sep 24, 2009	45.49	45.54	44.65	44.85	2,282,265	-0.51(-1.13%)
Sep 23, 2009	45.89	46.15	45.28	45.36	2,413,907	-0.42(-0.92%)
Sep 22, 2009	45.80	45.89	45.56	45.78	3,626,823	+0.08(+0.17%)
Sep 21, 2009	45.47	45.80	45.34	45.70	2,241,529	-0.08(-0.17%)
Sep 18, 2009	45.95	45.98	45.64	45.78	2,199,078	+0.03(+0.07%)
Sep 17, 2009	45.83	46.19	45.52	45.75	2,768,017	+0.27(+0.60%)
Sep 16, 2009	45.37	45.88	45.18	45.48	1,634,767	+0.29(+0.64%)
Sep 15, 2009	45.04	45.33	44.75	45.19	2,824,467	+0.21(+0.47%)
Sep 14, 2009	44.33	45.00	44.31	44.98	2,763,398	+0.30(+0.68%)
Sep 11, 2009	44.76	44.93	44.48	44.68	1,927,758	+0.01(+0.02%)
Sep 10, 2009	44.27	44.72	44.01	44.67	1,386,428	+0.45(+1.02%)
Sep 09, 2009	43.97	44.38	43.80	44.22	1,835,527	+0.33(+0.74%)
Sep 08, 2009	43.88	43.89	43.62	43.89	1,117,571	+0.47(+1.07%)
Sep 04, 2009	42.94	43.47	42.81	43.43	1,767,361	+0.57(+1.32%)
Sep 03, 2009	42.74	42.90	42.39	42.86	1,508,130	+0.37(+0.88%)
Sep 02, 2009	42.45	42.74	42.38	42.49	2,333,944	-0.16(-0.38%)
Sep 01, 2009	43.38	43.95	42.57	42.65	2,548,042	-0.96(-2.21%)
Aug 31, 2009	43.57	43.65	43.34	43.61	2,117,530	-0.39(-0.88%)
Aug 28, 2009	44.34	44.41	43.72	44.00	1,638,447	-0.04(-0.09%)
Aug 27, 2009	43.86	44.14	43.37	44.04	2,376,746	+0.12(+0.27%)
Aug 26, 2009	43.79	44.10	43.63	43.93	2,208,273	+0.00(+0.00%)
Aug 25, 2009	43.99	44.33	43.82	43.93	3,224,169	+0.12(+0.28%)
Aug 24, 2009	44.02	44.25	43.66	43.80	3,354,981	+0.00(+0.00%)
Aug 21, 2009	43.34	43.90	43.27	43.80	2,339,210	+0.76(+1.77%)
Aug 20, 2009	42.63	43.10	42.53	43.04	2,136,467	+0.44(+1.04%)
Aug 19, 2009	41.86	42.71	41.83	42.60	2,064,139	+0.37(+0.86%)
Aug 18, 2009	41.94	42.35	41.89	42.23	2,584,329	+0.29(+0.69%)
Aug 17, 2009	42.10	42.15	41.79	41.94	3,087,331	-0.99(-2.32%)
Aug 14, 2009	43.30	43.30	42.50	42.94	4,231,639	-0.37(-0.86%)
Aug 13, 2009	43.16	43.31	42.74	43.31	2,941,540	+0.34(+0.80%)
Aug 12, 2009	42.42	43.28	42.42	42.97	2,403,917	+0.50(+1.17%)
Aug 11, 2009	42.83	42.88	42.39	42.47	3,064,558	-0.55(-1.28%)
Aug 10, 2009	42.95	43.16	42.75	43.02	4,210,801	-0.10(-0.23%)
Aug 07, 2009	42.99	43.47	42.76	43.13	3,485,639	+0.55(+1.30%)
Aug 06, 2009	42.98	43.06	42.36	42.57	6,355,090	-0.23(-0.54%)
Aug 05, 2009	42.94	42.96	42.42	42.81	2,921,283	-0.11(-0.25%)
Aug 04, 2009	42.59	42.97	42.50	42.92	4,102,863	+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.