Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	33.47	33.85	33.47	33.85	16,061	+0.40(+1.18%)
Jul 30, 2009	33.47	33.47	33.23	33.45	19,773	-0.07(-0.20%)
Jul 29, 2009	33.58	33.58	33.33	33.52	15,743	-0.04(-0.11%)
Jul 28, 2009	33.66	33.70	33.53	33.56	8,909	-0.16(-0.47%)
Jul 27, 2009	33.67	33.73	33.62	33.72	6,402	+0.07(+0.21%)
Jul 24, 2009	33.64	33.66	33.64	33.65	891	+0.05(+0.15%)
Jul 23, 2009	33.66	33.70	33.60	33.60	1,465	-0.09(-0.28%)
Jul 22, 2009	33.69	33.78	33.50	33.69	19,097	-0.09(-0.25%)
Jul 21, 2009	33.68	33.78	33.68	33.78	5,253	+0.14(+0.42%)
Jul 20, 2009	33.38	33.63	33.38	33.63	4,258	+0.31(+0.93%)
Jul 17, 2009	33.43	33.44	33.27	33.32	7,264	-0.12(-0.37%)
Jul 16, 2009	33.42	33.46	33.38	33.45	4,838	+0.14(+0.42%)
Jul 15, 2009	33.36	33.42	33.24	33.30	7,425	+0.22(+0.66%)
Jul 14, 2009	33.16	33.25	33.07	33.09	6,398	-0.17(-0.51%)
Jul 13, 2009	32.97	33.26	32.97	33.26	14,838	+0.12(+0.37%)
Jul 10, 2009	33.15	33.15	33.13	33.13	802	-0.10(-0.31%)
Jul 09, 2009	33.14	33.28	33.14	33.24	5,950	+0.28(+0.85%)
Jul 08, 2009	32.96	32.97	32.94	32.96	7,665	-0.03(-0.10%)
Jul 07, 2009	33.11	33.11	32.99	32.99	2,235	-0.04(-0.13%)
Jul 06, 2009	33.02	33.04	33.02	33.04	3,450	+0.03(+0.08%)
Jul 02, 2009	33.13	33.13	32.96	33.01	4,318	-0.28(-0.83%)
Jul 01, 2009	33.24	33.33	33.17	33.29	6,846	+0.16(+0.48%)
Jun 30, 2009	33.19	33.19	33.08	33.13	8,018	-0.17(-0.51%)
Jun 29, 2009	33.21	33.29	33.18	33.29	18,479	+0.00(+0.00%)
Jun 26, 2009	33.23	33.30	33.23	33.29	6,916	+0.35(+1.06%)
Jun 25, 2009	32.93	32.95	32.93	32.95	531	+0.04(+0.11%)
Jun 24, 2009	33.18	33.18	32.91	32.91	1,877	-0.25(-0.77%)
Jun 23, 2009	32.97	33.21	32.96	33.16	2,698	+0.40(+1.21%)
Jun 22, 2009	32.81	32.81	32.70	32.77	3,042	+0.04(+0.11%)
Jun 19, 2009	32.84	33.00	32.73	32.73	725	-0.05(-0.17%)
Jun 18, 2009	32.89	32.98	32.77	32.79	3,777	-0.10(-0.31%)
Jun 17, 2009	32.83	32.89	32.63	32.89	8,354	+0.08(+0.26%)
Jun 16, 2009	32.81	32.81	32.81	32.81	531	+0.18(+0.55%)
Jun 15, 2009	32.72	32.77	32.58	32.63	4,512	-0.25(-0.77%)
Jun 12, 2009	32.84	32.89	32.84	32.88	1,123	-0.18(-0.54%)
Jun 11, 2009	33.02	33.06	32.97	33.06	9,076	+0.34(+1.05%)
Jun 10, 2009	32.95	32.95	32.72	32.72	3,237	-0.14(-0.42%)
Jun 09, 2009	32.84	32.85	32.84	32.85	946	+0.42(+1.30%)
Jun 08, 2009	32.62	32.65	32.40	32.43	6,041	-0.25(-0.76%)
Jun 05, 2009	32.81	32.81	32.68	32.68	8,877	-0.52(-1.56%)
Jun 04, 2009	33.22	33.26	33.14	33.20	3,134	-0.04(-0.12%)
Jun 03, 2009	33.38	33.38	33.24	33.24	1,194	-0.35(-1.04%)
Jun 02, 2009	33.54	33.59	33.53	33.59	3,186	+0.30(+0.91%)
Jun 01, 2009	33.42	33.42	33.10	33.29	6,239	+0.22(+0.65%)
May 29, 2009	33.17	33.17	33.07	33.07	12,104	+0.30(+0.92%)
May 28, 2009	32.84	32.87	32.77	32.77	6,886	-0.19(-0.57%)
May 27, 2009	32.91	32.96	32.72	32.96	2,748	+0.00(+0.00%)
May 26, 2009	32.96	33.05	32.92	32.96	11,261	-0.18(-0.53%)
May 22, 2009	33.10	33.13	33.10	33.13	1,163	+0.35(+1.05%)
May 21, 2009	32.79	32.80	32.79	32.79	2,086	+0.03(+0.09%)
May 20, 2009	32.71	32.85	32.70	32.76	1,486	+0.33(+1.01%)
May 19, 2009	32.32	32.43	32.25	32.43	1,996	+0.14(+0.44%)
May 18, 2009	32.30	32.31	32.25	32.29	3,080	+0.20(+0.62%)
May 15, 2009	32.33	32.33	32.09	32.09	13,230	-0.24(-0.76%)
May 14, 2009	32.24	32.33	32.17	32.33	1,853	+0.04(+0.12%)
May 13, 2009	32.30	32.30	32.30	32.30	1,486	-0.13(-0.41%)
May 12, 2009	32.17	32.43	32.16	32.43	1,146	+0.20(+0.61%)
May 11, 2009	32.20	32.25	32.20	32.23	8,713	+0.26(+0.82%)
May 08, 2009	31.85	32.10	31.85	31.97	4,566	+0.37(+1.17%)
May 07, 2009	31.88	31.88	31.59	31.60	2,333	+0.04(+0.14%)
May 06, 2009	31.55	31.55	31.55	31.55	2,655	-0.16(-0.50%)
May 05, 2009	31.71	31.71	31.71	31.71	477	+0.02(+0.06%)
May 04, 2009	31.68	31.69	31.66	31.69	500	+0.42(+1.35%)
May 01, 2009	31.31	31.50	31.27	31.27	8,461	-0.03(-0.09%)
Apr 30, 2009	31.32	31.32	31.28	31.30	328	-0.07(-0.21%)
Apr 29, 2009	31.41	31.50	31.36	31.36	4,937	+0.01(+0.03%)
Apr 28, 2009	31.36	31.36	31.36	31.36	148	+0.19(+0.60%)
Apr 27, 2009	31.21	31.21	31.17	31.17	2,182	-0.19(-0.60%)
Apr 24, 2009	31.19	31.40	31.19	31.36	1,710	+0.33(+1.06%)
Apr 23, 2009	31.03	31.03	31.03	31.03	11,257	+0.17(+0.55%)
Apr 22, 2009	30.83	30.86	30.83	30.86	281	+0.13(+0.43%)
Apr 20, 2009	30.72	30.72	30.72	30.72	0	-0.28(-0.90%)
Apr 17, 2009	30.98	31.03	30.98	31.00	5,310	-0.09(-0.29%)
Apr 16, 2009	31.12	31.12	31.02	31.09	6,687	+0.07(+0.22%)
Apr 15, 2009	31.02	31.02	31.02	31.02	212	-0.05(-0.16%)
Apr 13, 2009	31.07	31.07	31.07	31.07	0	+0.03(+0.09%)
Apr 09, 2009	31.04	31.04	31.04	31.04	106	-0.02(-0.06%)
Apr 08, 2009	31.06	31.06	31.06	31.06	578	+0.07(+0.21%)
Apr 07, 2009	30.89	31.00	30.89	31.00	3,625	-0.03(-0.09%)
Apr 06, 2009	31.04	31.05	30.98	31.03	25,762	-0.22(-0.69%)
Apr 03, 2009	31.16	31.24	31.16	31.24	785	+0.09(+0.30%)
Apr 02, 2009	31.06	31.15	31.06	31.15	693	+0.33(+1.07%)
Apr 01, 2009	30.82	30.82	30.82	30.82	472	+0.02(+0.06%)
Mar 31, 2009	30.88	30.88	30.80	30.80	212	+0.01(+0.03%)
Mar 30, 2009	30.79	30.79	30.79	30.79	648	-0.46(-1.48%)
Mar 26, 2009	31.28	31.28	31.24	31.25	1,394	+0.04(+0.12%)
Mar 25, 2009	31.28	31.37	31.21	31.21	40,887	+0.00(+0.00%)
Mar 24, 2009	31.28	31.31	31.21	31.21	1,444	-0.24(-0.78%)
Mar 23, 2009	31.32	31.47	31.32	31.46	1,347	+0.06(+0.18%)
Mar 20, 2009	31.41	31.43	31.37	31.40	13,139	-0.11(-0.36%)
Mar 19, 2009	31.78	31.78	31.52	31.52	1,590	+0.28(+0.90%)
Mar 18, 2009	31.23	31.23	31.23	31.23	138	+1.12(+3.72%)
Mar 17, 2009	30.29	30.29	30.10	30.11	1,789	-0.04(-0.12%)
Mar 13, 2009	30.14	30.15	30.15	30.15	30,798	+0.33(+1.10%)
Mar 12, 2009	29.82	29.82	29.82	29.82	0	+0.00(+0.00%)
Mar 11, 2009	29.82	29.82	29.82	29.82	141	+0.37(+1.26%)
Mar 10, 2009	29.57	29.58	29.45	29.45	1,964	+0.00(+0.02%)
Mar 09, 2009	29.44	29.44	29.44	29.44	212	-0.08(-0.26%)
Mar 06, 2009	29.52	29.52	29.52	29.52	0	-0.03(-0.10%)
Mar 05, 2009	29.55	29.55	29.55	29.55	0	+0.00(+0.00%)
Mar 04, 2009	29.55	29.55	29.55	29.55	106	+0.02(+0.06%)
Mar 02, 2009	29.59	29.59	29.53	29.53	502	-0.34(-1.14%)
Feb 27, 2009	29.91	29.91	29.83	29.87	0	+0.00(+0.00%)
Feb 26, 2009	29.91	29.91	29.83	29.87	3,228	+0.03(+0.09%)
Feb 25, 2009	29.88	29.93	29.82	29.84	32,716	-0.34(-1.12%)
Feb 24, 2009	29.96	30.18	29.94	30.18	7,954	-0.08(-0.28%)
Feb 23, 2009	30.27	30.27	30.26	30.26	334	+0.26(+0.88%)
Feb 20, 2009	30.00	30.00	30.00	30.00	0	+0.00(+0.00%)
Feb 19, 2009	30.23	30.23	30.00	30.00	11,162	+0.04(+0.13%)
Feb 18, 2009	29.96	29.96	29.96	29.96	0	+0.00(+0.00%)
Feb 17, 2009	29.96	30.13	29.94	29.96	1,654	-0.69(-2.24%)
Feb 13, 2009	30.70	30.70	30.65	30.65	2,022	-0.23(-0.73%)
Feb 12, 2009	30.88	30.88	30.88	30.88	0	+0.00(+0.00%)
Feb 11, 2009	31.00	31.00	30.88	30.88	1,593	+0.00(+0.00%)
Feb 10, 2009	30.88	30.88	30.88	30.88	488	-0.33(-1.06%)
Feb 09, 2009	31.25	31.26	31.20	31.20	13,921	+0.24(+0.79%)
Feb 06, 2009	30.96	30.96	30.96	30.96	0	+0.40(+1.33%)
Feb 05, 2009	30.79	30.79	30.55	30.55	24,001	-0.19(-0.61%)
Feb 04, 2009	30.93	30.93	30.74	30.74	11,045	-0.28(-0.91%)
Feb 03, 2009	31.04	31.06	31.03	31.03	1,380	+0.28(+0.92%)
Feb 02, 2009	30.74	30.74	30.74	30.74	849	-0.11(-0.37%)
Jan 30, 2009	30.86	30.86	30.86	30.86	0	-0.12(-0.40%)
Jan 29, 2009	31.10	31.10	30.98	30.98	10,832	-0.14(-0.45%)
Jan 28, 2009		31.12	31.12	31.12	0	+0.00(+0.00%)

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.