Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.62	35.62	35.40	35.61	49,311	+0.08(+0.23%)
Jul 30, 2009	35.37	35.53	35.33	35.53	27,781	+0.10(+0.28%)
Jul 29, 2009	35.36	35.44	35.36	35.43	5,608	+0.07(+0.18%)
Jul 28, 2009	35.38	35.41	35.26	35.36	13,436	+0.01(+0.03%)
Jul 27, 2009	35.26	35.36	35.26	35.35	22,999	+0.02(+0.07%)
Jul 24, 2009	35.34	35.37	35.33	35.33	1,679	-0.07(-0.20%)
Jul 23, 2009	35.41	35.41	35.33	35.40	8,967	+0.00(+0.01%)
Jul 22, 2009	35.27	35.40	35.08	35.40	36,444	-0.05(-0.13%)
Jul 21, 2009	35.39	35.46	35.34	35.44	38,480	+0.13(+0.37%)
Jul 20, 2009	35.44	35.44	35.31	35.31	19,550	-0.06(-0.17%)
Jul 17, 2009	35.38	35.38	35.37	35.37	1,665	-0.06(-0.18%)
Jul 16, 2009	35.48	35.48	35.29	35.43	24,796	-0.05(-0.14%)
Jul 15, 2009	35.48	35.48	35.30	35.48	9,970	+0.03(+0.08%)
Jul 14, 2009	35.37	35.46	35.37	35.45	3,891	+0.09(+0.26%)
Jul 13, 2009	35.36	35.36	35.08	35.36	13,982	+0.29(+0.81%)
Jul 10, 2009	35.28	35.28	34.79	35.08	15,697	+0.17(+0.49%)
Jul 09, 2009	35.06	35.43	33.26	34.91	146,938	-0.47(-1.34%)
Jul 08, 2009	35.18	35.41	35.12	35.38	13,729	+0.43(+1.24%)
Jul 07, 2009	35.50	35.50	34.76	34.94	48,819	-0.35(-0.99%)
Jul 06, 2009	34.75	35.36	34.75	35.29	13,741	+0.52(+1.50%)
Jul 02, 2009	35.12	35.54	34.77	34.77	72,445	-0.32(-0.90%)
Jul 01, 2009	35.12	35.47	35.09	35.09	40,470	-0.36(-1.02%)
Jun 30, 2009	35.53	35.53	35.45	35.45	12,349	-0.07(-0.21%)
Jun 29, 2009	35.52	35.52	35.44	35.52	17,451	+0.17(+0.49%)
Jun 26, 2009	35.50	35.56	35.35	35.35	20,706	-0.19(-0.53%)
Jun 25, 2009	35.54	35.54	35.47	35.54	7,244	+0.02(+0.05%)
Jun 24, 2009	35.47	35.54	35.47	35.52	6,574	+0.05(+0.14%)
Jun 23, 2009	35.61	35.61	35.47	35.47	13,102	-0.04(-0.12%)
Jun 22, 2009	37.01	37.01	35.12	35.51	7,552	+0.03(+0.07%)
Jun 19, 2009	35.66	35.66	35.47	35.49	39,541	-0.17(-0.48%)
Jun 18, 2009	35.67	35.68	35.57	35.66	16,053	+0.10(+0.29%)
Jun 17, 2009	35.75	35.75	35.54	35.55	12,493	-0.01(-0.02%)
Jun 16, 2009	35.67	35.67	35.54	35.56	14,710	-0.11(-0.31%)
Jun 15, 2009	35.68	35.69	35.55	35.67	64,358	-0.00(-0.01%)
Jun 12, 2009	35.57	35.67	35.56	35.67	12,473	+0.03(+0.10%)
Jun 11, 2009	35.72	35.73	35.52	35.64	9,211	-0.15(-0.42%)
Jun 10, 2009	35.88	36.14	35.78	35.79	55,595	-0.10(-0.28%)
Jun 09, 2009	35.84	36.02	35.84	35.89	31,506	-0.19(-0.52%)
Jun 08, 2009	36.17	36.17	36.03	36.08	25,181	-0.11(-0.30%)
Jun 05, 2009	36.19	36.19	36.19	36.19	3,390	+0.03(+0.08%)
Jun 04, 2009	36.23	36.23	36.16	36.16	9,654	-0.06(-0.17%)
Jun 03, 2009	35.90	36.23	35.90	36.22	40,280	+0.03(+0.08%)
Jun 02, 2009	36.21	36.21	36.15	36.20	20,663	+0.00(+0.01%)
Jun 01, 2009	36.13	36.22	35.90	36.19	18,782	-0.10(-0.27%)
May 29, 2009	36.31	36.32	36.07	36.29	6,551	-0.04(-0.10%)
May 28, 2009	36.04	36.34	36.03	36.33	15,682	+0.06(+0.16%)
May 27, 2009	36.52	36.55	36.27	36.27	6,798	-0.29(-0.79%)
May 26, 2009	36.55	36.59	36.55	36.56	2,962	-0.02(-0.06%)
May 22, 2009	36.68	36.68	36.54	36.58	7,500	+0.01(+0.04%)
May 21, 2009	36.56	36.57	36.52	36.57	6,212	+0.01(+0.02%)
May 20, 2009	36.75	36.75	36.54	36.56	14,871	+0.02(+0.06%)
May 19, 2009	36.53	36.54	36.52	36.54	4,886	+0.08(+0.21%)
May 18, 2009	36.51	37.03	36.46	36.46	9,582	-0.06(-0.16%)
May 15, 2009	36.62	36.62	36.50	36.52	13,517	+0.05(+0.14%)
May 14, 2009	36.53	36.53	36.45	36.47	5,777	+0.00(+0.00%)
May 13, 2009	36.41	36.51	36.41	36.47	8,185	-0.05(-0.13%)
May 12, 2009	36.51	36.51	36.46	36.51	14,118	-0.17(-0.46%)
May 11, 2009	36.67	36.68	36.34	36.68	10,232	+0.01(+0.02%)
May 08, 2009	36.42	36.68	36.22	36.68	22,553	+0.19(+0.52%)
May 07, 2009	36.47	36.57	36.38	36.49	14,077	-0.22(-0.60%)
May 06, 2009	36.46	36.72	36.36	36.70	41,621	+0.30(+0.82%)
May 05, 2009	36.59	36.59	36.37	36.41	15,334	-0.07(-0.19%)
May 04, 2009	36.44	36.47	36.44	36.47	9,292	+0.04(+0.11%)

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.