Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.74	35.93	35.60	35.65	24,035	-0.04(-0.10%)
Jul 30, 2009	35.39	35.72	35.39	35.69	4,671	+0.37(+1.06%)
Jul 29, 2009	35.82	35.82	35.31	35.31	4,720	-0.35(-0.97%)
Jul 28, 2009	35.66	35.66	35.66	35.66	868	-0.02(-0.05%)
Jul 27, 2009	35.68	35.68	35.65	35.68	4,324	-0.02(-0.06%)
Jul 24, 2009	35.68	35.75	35.51	35.70	3,377	+0.21(+0.59%)
Jul 23, 2009	35.65	35.74	35.49	35.49	8,306	-0.24(-0.67%)
Jul 22, 2009	35.73	35.73	35.73	35.73	602	+0.13(+0.37%)
Jul 21, 2009	35.56	35.66	35.35	35.59	7,162	+0.30(+0.85%)
Jul 20, 2009	35.54	35.54	35.29	35.29	1,590	+0.06(+0.17%)
Jul 17, 2009	35.27	35.56	35.23	35.23	5,265	-0.01(-0.03%)
Jul 16, 2009	35.48	35.72	34.66	35.25	9,010	-0.32(-0.89%)
Jul 15, 2009	35.84	35.84	35.56	35.56	2,256	-0.01(-0.02%)
Jul 14, 2009	35.65	35.65	35.57	35.57	1,549	+0.01(+0.02%)
Jul 13, 2009	35.65	35.65	35.14	35.56	3,988	+0.19(+0.55%)
Jul 10, 2009	35.58	35.61	35.37	35.37	13,030	-0.24(-0.66%)
Jul 09, 2009	35.61	35.61	35.61	35.61	362	+0.42(+1.19%)
Jul 08, 2009	35.38	35.51	35.17	35.19	9,991	-0.25(-0.71%)
Jul 07, 2009	35.25	35.44	35.25	35.44	6,632	+0.20(+0.56%)
Jul 06, 2009	35.19	35.24	35.10	35.24	4,040	+0.15(+0.41%)
Jul 02, 2009	35.22	35.27	35.09	35.10	9,325	+0.15(+0.42%)
Jul 01, 2009	34.95	35.21	34.95	34.95	10,272	+0.00(+0.00%)
Jun 30, 2009	35.15	35.15	34.93	34.95	2,259	+0.00(+0.00%)
Jun 29, 2009	35.11	35.11	34.95	34.95	1,737	+0.25(+0.72%)
Jun 26, 2009	35.09	35.10	34.69	34.70	4,605	-0.39(-1.12%)
Jun 25, 2009	34.85	35.09	34.75	35.09	3,747	-0.09(-0.27%)
Jun 24, 2009	35.07	35.23	35.07	35.18	12,152	+0.14(+0.39%)
Jun 23, 2009	35.03	35.05	35.03	35.05	4,054	-0.14(-0.39%)
Jun 22, 2009	34.89	35.18	34.65	35.18	3,321	+0.21(+0.59%)
Jun 19, 2009	35.06	35.06	34.90	34.98	2,896	+0.03(+0.08%)
Jun 18, 2009	34.99	35.02	34.58	34.95	16,091	+0.24(+0.70%)
Jun 17, 2009	34.80	35.25	34.49	34.71	31,183	+0.25(+0.72%)
Jun 16, 2009	35.30	35.30	34.43	34.46	33,851	+0.11(+0.33%)
Jun 15, 2009	34.44	34.47	34.33	34.35	7,081	-0.09(-0.27%)
Jun 12, 2009	34.61	34.61	34.44	34.44	5,262	-0.18(-0.51%)
Jun 11, 2009	34.61	34.61	34.43	34.61	9,363	+0.09(+0.25%)
Jun 10, 2009	34.70	34.70	34.53	34.53	11,095	-0.24(-0.70%)
Jun 09, 2009	35.31	35.31	34.65	34.77	5,502	+0.12(+0.36%)
Jun 08, 2009	35.22	35.22	34.64	34.65	14,930	-0.61(-1.72%)
Jun 05, 2009	35.23	35.25	35.22	35.25	1,436	+0.03(+0.10%)
Jun 04, 2009	35.15	35.22	34.87	35.22	7,999	+0.04(+0.13%)
Jun 03, 2009	35.18	35.18	34.82	35.17	6,342	+0.35(+1.01%)
Jun 02, 2009	34.76	35.25	34.76	34.82	13,258	-0.36(-1.01%)
Jun 01, 2009	35.73	35.73	34.81	35.18	23,882	-0.57(-1.59%)
May 29, 2009	35.71	35.75	35.71	35.75	2,270	-0.01(-0.02%)
May 28, 2009	35.49	35.75	35.12	35.75	11,086	-0.15(-0.41%)
May 27, 2009	35.89	35.91	35.59	35.90	8,995	-0.01(-0.02%)
May 26, 2009	35.91	35.91	35.79	35.91	3,084	+0.12(+0.32%)
May 22, 2009	35.91	35.91	35.30	35.79	9,183	-0.10(-0.28%)
May 21, 2009	35.90	35.91	35.82	35.89	6,641	+0.21(+0.59%)
May 20, 2009	35.70	35.70	35.64	35.69	2,473	+0.35(+0.98%)
May 19, 2009	35.39	35.55	35.34	35.34	3,559	-0.00(-0.00%)
May 18, 2009	35.38	35.38	35.33	35.34	2,027	+0.06(+0.18%)
May 15, 2009	35.13	35.28	35.08	35.28	2,004	+0.06(+0.17%)
May 14, 2009	35.38	35.38	35.00	35.22	6,878	+0.08(+0.23%)
May 13, 2009	35.08	35.38	35.08	35.14	13,664	-0.41(-1.15%)
May 12, 2009	35.07	35.55	35.07	35.55	11,443	+0.23(+0.65%)
May 11, 2009	35.18	35.35	35.14	35.31	5,271	-0.03(-0.08%)
May 08, 2009	35.37	35.60	34.98	35.34	13,652	+0.42(+1.20%)
May 07, 2009	35.54	35.57	34.92	34.92	10,168	-0.52(-1.47%)
May 06, 2009	35.35	35.50	35.35	35.44	3,185	+0.10(+0.28%)
May 05, 2009	34.52	35.36	34.52	35.35	7,935	-0.11(-0.31%)

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.