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%)

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.