Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.53	35.53	35.31	35.52	49,429	+0.08(+0.23%)
Jul 30, 2009	35.29	35.44	35.25	35.44	27,848	+0.10(+0.28%)
Jul 29, 2009	35.27	35.36	35.27	35.34	5,621	+0.06(+0.18%)
Jul 28, 2009	35.30	35.32	35.18	35.28	13,468	+0.01(+0.03%)
Jul 27, 2009	35.17	35.27	35.17	35.27	23,054	+0.02(+0.07%)
Jul 24, 2009	35.25	35.29	35.24	35.25	1,683	-0.07(-0.20%)
Jul 23, 2009	35.33	35.33	35.24	35.32	8,988	+0.00(+0.01%)
Jul 22, 2009	35.19	35.31	34.99	35.31	36,531	-0.05(-0.13%)
Jul 21, 2009	35.31	35.37	35.25	35.36	38,572	+0.13(+0.37%)
Jul 20, 2009	35.35	35.35	35.23	35.23	19,597	-0.06(-0.17%)
Jul 17, 2009	35.30	35.30	35.28	35.28	1,669	-0.06(-0.18%)
Jul 16, 2009	35.40	35.40	35.21	35.35	24,856	-0.05(-0.14%)
Jul 15, 2009	35.40	35.40	35.21	35.40	9,994	+0.03(+0.08%)
Jul 14, 2009	35.28	35.37	35.28	35.37	3,900	+0.09(+0.26%)
Jul 13, 2009	35.27	35.28	35.00	35.28	14,016	+0.28(+0.81%)
Jul 10, 2009	35.20	35.20	34.71	34.99	15,734	+0.17(+0.49%)
Jul 09, 2009	34.98	35.35	33.18	34.82	147,291	-0.47(-1.34%)
Jul 08, 2009	35.10	35.33	35.03	35.29	13,762	+0.43(+1.24%)
Jul 07, 2009	35.41	35.41	34.68	34.86	48,936	-0.35(-0.99%)
Jul 06, 2009	34.67	35.28	34.67	35.21	13,774	+0.52(+1.50%)
Jul 02, 2009	35.03	35.45	34.69	34.69	72,619	-0.32(-0.90%)
Jul 01, 2009	35.04	35.38	35.00	35.00	40,567	-0.36(-1.02%)
Jun 30, 2009	35.45	35.45	35.36	35.36	12,379	-0.07(-0.21%)
Jun 29, 2009	35.44	35.44	35.35	35.44	17,493	+0.17(+0.49%)
Jun 26, 2009	35.42	35.48	35.26	35.26	20,756	-0.19(-0.53%)
Jun 25, 2009	35.45	35.45	35.39	35.45	7,261	+0.02(+0.05%)
Jun 24, 2009	35.38	35.45	35.38	35.43	6,590	+0.05(+0.14%)
Jun 23, 2009	35.52	35.52	35.38	35.38	13,134	-0.04(-0.12%)
Jun 22, 2009	36.92	36.92	35.03	35.43	7,570	+0.03(+0.07%)
Jun 19, 2009	35.57	35.57	35.38	35.40	39,636	-0.17(-0.48%)
Jun 18, 2009	35.58	35.59	35.49	35.57	16,092	+0.10(+0.29%)
Jun 17, 2009	35.66	35.66	35.45	35.47	12,523	-0.01(-0.02%)
Jun 16, 2009	35.59	35.59	35.45	35.48	14,745	-0.11(-0.31%)
Jun 15, 2009	35.60	35.61	35.46	35.59	64,512	-0.00(-0.01%)
Jun 12, 2009	35.49	35.59	35.47	35.59	12,503	+0.03(+0.10%)
Jun 11, 2009	35.63	35.65	35.44	35.55	9,233	-0.15(-0.42%)
Jun 10, 2009	35.79	36.05	35.69	35.70	55,728	-0.10(-0.28%)
Jun 09, 2009	35.75	35.93	35.75	35.80	31,581	-0.19(-0.52%)
Jun 08, 2009	36.08	36.08	35.95	35.99	25,242	-0.11(-0.30%)
Jun 05, 2009	36.10	36.10	36.10	36.10	3,398	+0.03(+0.08%)
Jun 04, 2009	36.14	36.14	36.08	36.08	9,677	-0.06(-0.17%)
Jun 03, 2009	35.82	36.15	35.82	36.14	40,377	+0.03(+0.08%)
Jun 02, 2009	36.12	36.12	36.06	36.11	20,713	+0.00(+0.01%)
Jun 01, 2009	36.04	36.13	35.81	36.11	18,828	-0.10(-0.27%)
May 29, 2009	36.22	36.23	35.98	36.21	6,567	-0.04(-0.10%)
May 28, 2009	35.96	36.26	35.94	36.24	15,720	+0.06(+0.16%)
May 27, 2009	36.44	36.46	36.18	36.18	6,815	-0.29(-0.79%)
May 26, 2009	36.46	36.50	36.46	36.47	2,969	-0.02(-0.06%)
May 22, 2009	36.59	36.59	36.45	36.49	7,518	+0.01(+0.04%)
May 21, 2009	36.47	36.48	36.43	36.48	6,227	+0.01(+0.02%)
May 20, 2009	36.66	36.66	36.45	36.47	14,907	+0.02(+0.06%)
May 19, 2009	36.45	36.45	36.43	36.45	4,897	+0.08(+0.21%)
May 18, 2009	36.43	36.95	36.37	36.37	9,605	-0.06(-0.16%)
May 15, 2009	36.53	36.53	36.41	36.43	13,549	+0.05(+0.14%)
May 14, 2009	36.44	36.44	36.36	36.38	5,791	+0.00(+0.00%)
May 13, 2009	36.32	36.42	36.32	36.38	8,204	-0.05(-0.13%)
May 12, 2009	36.42	36.43	36.37	36.43	14,152	-0.17(-0.46%)
May 11, 2009	36.59	36.60	36.25	36.60	10,257	+0.01(+0.02%)
May 08, 2009	36.34	36.59	36.14	36.59	22,607	+0.19(+0.52%)
May 07, 2009	36.38	36.48	36.29	36.40	14,111	-0.22(-0.60%)
May 06, 2009	36.37	36.63	36.27	36.62	41,720	+0.30(+0.82%)
May 05, 2009	36.50	36.50	36.29	36.32	15,371	-0.07(-0.19%)
May 04, 2009	36.35	36.39	36.35	36.39	9,314	+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.