Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.70	35.70	35.48	35.69	49,194	+0.08(+0.23%)
Jul 30, 2009	35.46	35.61	35.42	35.61	27,716	+0.10(+0.28%)
Jul 29, 2009	35.44	35.53	35.44	35.51	5,594	+0.07(+0.18%)
Jul 28, 2009	35.47	35.49	35.34	35.45	13,404	+0.01(+0.03%)
Jul 27, 2009	35.34	35.44	35.34	35.44	22,944	+0.02(+0.07%)
Jul 24, 2009	35.42	35.46	35.41	35.41	1,675	-0.07(-0.20%)
Jul 23, 2009	35.49	35.49	35.41	35.48	8,946	+0.00(+0.01%)
Jul 22, 2009	35.36	35.48	35.16	35.48	36,358	-0.05(-0.13%)
Jul 21, 2009	35.47	35.54	35.42	35.53	38,389	+0.13(+0.37%)
Jul 20, 2009	35.52	35.52	35.39	35.39	19,504	-0.06(-0.17%)
Jul 17, 2009	35.47	35.47	35.45	35.45	1,661	-0.06(-0.18%)
Jul 16, 2009	35.57	35.57	35.37	35.52	24,737	-0.05(-0.14%)
Jul 15, 2009	35.57	35.57	35.38	35.56	9,947	+0.03(+0.08%)
Jul 14, 2009	35.45	35.54	35.45	35.54	3,881	+0.09(+0.26%)
Jul 13, 2009	35.44	35.45	35.16	35.45	13,949	+0.29(+0.81%)
Jul 10, 2009	35.37	35.37	34.87	35.16	15,659	+0.17(+0.49%)
Jul 09, 2009	35.15	35.52	33.34	34.99	146,591	-0.47(-1.34%)
Jul 08, 2009	35.27	35.50	35.20	35.46	13,697	+0.44(+1.24%)
Jul 07, 2009	35.58	35.58	34.84	35.03	48,704	-0.35(-0.99%)
Jul 06, 2009	34.84	35.45	34.84	35.38	13,708	+0.52(+1.50%)
Jul 02, 2009	35.20	35.62	34.85	34.85	72,274	-0.32(-0.90%)
Jul 01, 2009	35.21	35.55	35.17	35.17	40,374	-0.36(-1.02%)
Jun 30, 2009	35.62	35.62	35.53	35.53	12,320	-0.07(-0.21%)
Jun 29, 2009	35.61	35.61	35.52	35.61	17,410	+0.17(+0.49%)
Jun 26, 2009	35.59	35.64	35.43	35.43	20,658	-0.19(-0.53%)
Jun 25, 2009	35.62	35.62	35.55	35.62	7,227	+0.02(+0.05%)
Jun 24, 2009	35.55	35.62	35.55	35.60	6,558	+0.05(+0.14%)
Jun 23, 2009	35.69	35.69	35.55	35.55	13,071	-0.04(-0.12%)
Jun 22, 2009	37.10	37.10	35.20	35.60	7,534	+0.03(+0.07%)
Jun 19, 2009	35.74	35.74	35.55	35.57	39,448	-0.17(-0.48%)
Jun 18, 2009	35.75	35.76	35.66	35.74	16,015	+0.10(+0.29%)
Jun 17, 2009	35.83	35.83	35.62	35.64	12,463	-0.01(-0.02%)
Jun 16, 2009	35.76	35.76	35.62	35.64	14,675	-0.11(-0.31%)
Jun 15, 2009	35.77	35.78	35.63	35.76	64,206	-0.00(-0.01%)
Jun 12, 2009	35.65	35.76	35.64	35.76	12,443	+0.03(+0.10%)
Jun 11, 2009	35.80	35.82	35.61	35.72	9,189	-0.15(-0.42%)
Jun 10, 2009	35.96	36.23	35.86	35.87	55,463	-0.10(-0.28%)
Jun 09, 2009	35.92	36.10	35.92	35.98	31,431	-0.19(-0.52%)
Jun 08, 2009	36.25	36.25	36.12	36.17	25,122	-0.11(-0.30%)
Jun 05, 2009	36.28	36.28	36.27	36.28	3,382	+0.03(+0.08%)
Jun 04, 2009	36.31	36.32	36.25	36.25	9,631	-0.06(-0.17%)
Jun 03, 2009	35.99	36.32	35.99	36.31	40,185	+0.03(+0.08%)
Jun 02, 2009	36.30	36.30	36.24	36.28	20,614	+0.00(+0.01%)
Jun 01, 2009	36.21	36.30	35.98	36.28	18,738	-0.10(-0.27%)
May 29, 2009	36.39	36.40	36.16	36.38	6,535	-0.04(-0.10%)
May 28, 2009	36.13	36.43	36.12	36.41	15,645	+0.06(+0.16%)
May 27, 2009	36.61	36.64	36.36	36.36	6,782	-0.29(-0.79%)
May 26, 2009	36.64	36.67	36.64	36.65	2,955	-0.02(-0.06%)
May 22, 2009	36.77	36.77	36.62	36.67	7,482	+0.01(+0.04%)
May 21, 2009	36.64	36.65	36.60	36.65	6,197	+0.01(+0.02%)
May 20, 2009	36.83	36.83	36.62	36.64	14,836	+0.02(+0.06%)
May 19, 2009	36.62	36.62	36.60	36.62	4,874	+0.08(+0.21%)
May 18, 2009	36.60	37.12	36.55	36.55	9,560	-0.06(-0.16%)
May 15, 2009	36.71	36.71	36.59	36.61	13,485	+0.05(+0.14%)
May 14, 2009	36.61	36.61	36.54	36.55	5,764	+0.00(+0.00%)
May 13, 2009	36.49	36.60	36.49	36.55	8,165	-0.05(-0.13%)
May 12, 2009	36.60	36.60	36.54	36.60	14,084	-0.17(-0.46%)
May 11, 2009	36.76	36.77	36.42	36.77	10,208	+0.01(+0.02%)
May 08, 2009	36.51	36.77	36.31	36.76	22,500	+0.19(+0.52%)
May 07, 2009	36.55	36.65	36.46	36.57	14,044	-0.22(-0.60%)
May 06, 2009	36.54	36.81	36.45	36.79	41,522	+0.30(+0.82%)
May 05, 2009	36.68	36.68	36.46	36.49	15,298	-0.07(-0.19%)
May 04, 2009	36.53	36.56	36.53	36.56	9,270	+0.04(+0.10%)

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.