Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	39.44	39.44	39.19	39.43	44,534	+0.09(+0.23%)
Jul 30, 2009	39.17	39.34	39.12	39.34	25,090	+0.11(+0.28%)
Jul 29, 2009	39.15	39.24	39.15	39.23	5,064	+0.07(+0.18%)
Jul 28, 2009	39.18	39.21	39.04	39.16	12,134	+0.01(+0.03%)
Jul 27, 2009	39.04	39.15	39.04	39.15	20,771	+0.03(+0.07%)
Jul 24, 2009	39.13	39.17	39.12	39.12	1,516	-0.08(-0.20%)
Jul 23, 2009	39.21	39.21	39.12	39.20	8,098	+0.00(+0.01%)
Jul 22, 2009	39.05	39.19	38.84	39.19	32,913	-0.05(-0.13%)
Jul 21, 2009	39.19	39.26	39.13	39.24	34,752	+0.15(+0.37%)
Jul 20, 2009	39.24	39.24	39.10	39.10	17,656	-0.07(-0.17%)
Jul 17, 2009	39.18	39.18	39.16	39.16	1,503	-0.07(-0.18%)
Jul 16, 2009	39.29	39.29	39.07	39.23	22,394	-0.05(-0.14%)
Jul 15, 2009	39.29	39.29	39.08	39.29	9,005	+0.03(+0.08%)
Jul 14, 2009	39.16	39.26	39.16	39.26	3,514	+0.10(+0.26%)
Jul 13, 2009	39.15	39.16	38.84	39.16	12,628	+0.32(+0.81%)
Jul 10, 2009	39.07	39.07	38.52	38.84	14,176	+0.19(+0.49%)
Jul 09, 2009	38.82	39.23	36.83	38.65	132,704	-0.52(-1.34%)
Jul 08, 2009	38.96	39.21	38.89	39.17	12,399	+0.48(+1.24%)
Jul 07, 2009	39.31	39.31	38.49	38.69	44,090	-0.39(-0.99%)
Jul 06, 2009	38.48	39.16	38.48	39.08	12,410	+0.58(+1.50%)
Jul 02, 2009	38.89	39.35	38.50	38.50	65,427	-0.35(-0.90%)
Jul 01, 2009	38.89	39.27	38.85	38.85	36,550	-0.34(-0.86%)
Jun 30, 2009	39.28	39.28	39.19	39.19	11,171	-0.08(-0.21%)
Jun 29, 2009	39.27	39.27	39.17	39.27	15,786	+0.19(+0.49%)
Jun 26, 2009	39.24	39.31	39.08	39.08	18,731	-0.21(-0.53%)
Jun 25, 2009	39.28	39.28	39.21	39.28	6,553	+0.02(+0.05%)
Jun 24, 2009	39.21	39.28	39.21	39.26	5,947	+0.05(+0.14%)
Jun 23, 2009	39.36	39.36	39.21	39.21	11,852	-0.05(-0.12%)
Jun 22, 2009	40.92	40.92	38.82	39.26	6,831	+0.03(+0.07%)
Jun 19, 2009	39.42	39.42	39.21	39.23	35,769	-0.19(-0.48%)
Jun 18, 2009	39.43	39.44	39.33	39.42	14,522	+0.12(+0.29%)
Jun 17, 2009	39.52	39.52	39.29	39.30	11,301	-0.01(-0.02%)
Jun 16, 2009	39.43	39.43	39.29	39.31	13,307	-0.12(-0.31%)
Jun 15, 2009	39.45	39.46	39.30	39.43	58,218	-0.00(-0.01%)
Jun 12, 2009	39.32	39.44	39.31	39.44	11,283	+0.04(+0.10%)
Jun 11, 2009	39.49	39.50	39.27	39.40	8,332	-0.17(-0.42%)
Jun 10, 2009	39.66	39.95	39.55	39.56	50,291	-0.11(-0.28%)
Jun 09, 2009	39.62	39.81	39.62	39.68	28,500	-0.21(-0.52%)
Jun 08, 2009	39.98	39.98	39.84	39.88	22,779	-0.12(-0.30%)
Jun 05, 2009	40.01	40.01	40.00	40.01	3,067	+0.03(+0.08%)
Jun 04, 2009	40.05	40.05	39.98	39.98	8,733	-0.07(-0.17%)
Jun 03, 2009	39.69	40.06	39.69	40.04	36,438	+0.03(+0.08%)
Jun 02, 2009	40.03	40.03	39.96	40.01	18,692	+0.00(+0.01%)
Jun 01, 2009	39.94	40.04	39.68	40.01	16,991	-0.05(-0.11%)
May 29, 2009	40.07	40.08	39.81	40.06	5,935	-0.04(-0.10%)
May 28, 2009	39.78	40.11	39.77	40.09	14,209	+0.06(+0.16%)
May 27, 2009	40.31	40.34	40.03	40.03	6,160	-0.32(-0.79%)
May 26, 2009	40.34	40.38	40.34	40.35	2,683	-0.02(-0.06%)
May 22, 2009	40.48	40.48	40.33	40.37	6,795	+0.02(+0.04%)
May 21, 2009	40.35	40.36	40.30	40.36	5,628	+0.01(+0.02%)
May 20, 2009	40.56	40.56	40.33	40.35	13,474	+0.02(+0.06%)
May 19, 2009	40.32	40.33	40.31	40.33	4,427	+0.08(+0.21%)
May 18, 2009	40.30	40.87	40.24	40.24	8,682	-0.07(-0.16%)
May 15, 2009	40.42	40.42	40.29	40.31	12,247	+0.06(+0.14%)
May 14, 2009	40.31	40.31	40.23	40.25	5,235	+0.00(+0.00%)
May 13, 2009	40.18	40.30	40.18	40.25	7,416	-0.05(-0.13%)
May 12, 2009	40.30	40.30	40.24	40.30	12,791	-0.19(-0.46%)
May 11, 2009	40.48	40.49	40.10	40.49	9,271	+0.01(+0.02%)
May 08, 2009	40.20	40.48	39.98	40.48	20,434	+0.21(+0.52%)
May 07, 2009	40.25	40.36	40.15	40.27	12,755	-0.24(-0.60%)
May 06, 2009	40.24	40.53	40.13	40.51	37,710	+0.33(+0.82%)
May 05, 2009	40.38	40.38	40.15	40.18	13,893	-0.08(-0.19%)
May 04, 2009	40.22	40.26	40.22	40.26	8,419	+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.