Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	32.90	33.60	32.90	33.60	3,762	+1.02(+3.14%)
Jul 30, 2009	32.67	32.67	32.58	32.58	4,560	+0.15(+0.47%)
Jul 29, 2009	32.92	32.92	31.83	32.43	1,800	-0.58(-1.77%)
Jul 28, 2009	33.01	33.17	33.01	33.01	1,100	-0.38(-1.14%)
Jul 27, 2009	33.50	33.50	33.39	33.39	22,150	+0.01(+0.03%)
Jul 24, 2009	33.46	33.46	33.26	33.38	710	+0.08(+0.24%)
Jul 23, 2009	33.26	33.63	33.23	33.30	15,575	-0.19(-0.56%)
Jul 22, 2009	33.15	33.50	33.15	33.49	4,500	-0.11(-0.34%)
Jul 21, 2009	33.55	33.60	33.55	33.60	200	+0.19(+0.57%)
Jul 20, 2009	33.38	33.44	33.32	33.41	1,540	+0.50(+1.52%)
Jul 17, 2009	32.87	32.91	32.87	32.91	2,000	+0.08(+0.24%)
Jul 16, 2009	32.83	32.83	32.83	32.83	100	-0.05(-0.15%)
Jul 15, 2009	32.80	32.88	32.80	32.88	1,100	+0.88(+2.75%)
Jul 10, 2009	32.00	32.00	32.00	32.00	100	-0.19(-0.59%)
Jul 09, 2009	32.19	32.19	32.19	32.19	100	+0.37(+1.16%)
Jul 08, 2009	31.72	31.82	31.68	31.82	1,880	-0.43(-1.33%)
Jul 06, 2009	32.02	32.25	32.25	32.25	900	-0.14(-0.43%)
Jul 02, 2009	32.39	32.39	32.39	32.39	463	-0.69(-2.09%)
Jul 01, 2009	33.07	33.10	33.07	33.08	390	+0.55(+1.69%)
Jun 30, 2009	32.71	32.75	32.44	32.53	3,706	-0.11(-0.34%)
Jun 29, 2009	32.64	32.64	32.64	32.64	150	-0.03(-0.09%)
Jun 26, 2009	32.66	32.69	32.66	32.67	11,800	+0.37(+1.15%)
Jun 25, 2009	32.30	32.30	32.30	32.30	100	-0.24(-0.74%)
Jun 24, 2009	32.54	32.54	32.54	32.54	200	-0.28(-0.85%)
Jun 23, 2009	32.66	32.87	32.66	32.82	2,400	+1.07(+3.37%)
Jun 22, 2009	31.75	31.75	31.75	31.75	100	-0.44(-1.37%)
Jun 19, 2009	32.19	32.19	32.19	32.19	100	+0.29(+0.91%)
Jun 18, 2009	32.37	32.37	31.90	31.90	3,700	+0.19(+0.60%)
Jun 17, 2009	31.80	31.80	31.71	31.71	250	+0.07(+0.22%)
Jun 16, 2009	31.65	31.69	31.64	31.64	2,689	+0.34(+1.09%)
Jun 15, 2009	31.57	31.57	31.30	31.30	1,049	-0.96(-2.98%)
Jun 12, 2009	32.56	32.56	32.26	32.26	3,875	-0.71(-2.15%)
Jun 11, 2009	32.75	33.17	32.75	32.97	6,700	+0.76(+2.36%)
Jun 10, 2009	32.58	32.58	32.21	32.21	5,700	-0.56(-1.71%)
Jun 09, 2009	32.36	32.77	32.30	32.77	10,590	+0.33(+1.02%)
Jun 05, 2009	32.44	32.44	32.44	32.44	0	-0.75(-2.26%)
Jun 04, 2009	33.20	33.33	33.19	33.19	1,500	+0.17(+0.51%)
Jun 03, 2009	33.36	33.36	33.00	33.02	9,689	-0.89(-2.62%)
Jun 02, 2009	33.93	33.93	33.91	33.91	3,100	+0.74(+2.23%)
Jun 01, 2009	33.32	33.33	33.17	33.17	1,200	+0.14(+0.42%)
May 29, 2009	32.93	33.11	32.86	33.03	15,550	+0.70(+2.17%)
May 28, 2009	32.30	32.33	32.24	32.33	2,500	+0.36(+1.13%)
May 27, 2009	32.39	32.39	31.94	31.97	15,924	-0.40(-1.24%)
May 26, 2009	31.96	32.41	31.96	32.37	13,063	-0.14(-0.42%)
May 22, 2009	32.37	32.51	32.31	32.51	1,950	+0.51(+1.59%)
May 21, 2009	31.42	32.00	31.28	32.00	13,194	+0.40(+1.27%)
May 20, 2009	31.39	31.60	31.39	31.60	500	+0.84(+2.73%)
May 19, 2009	30.48	30.76	30.48	30.76	4,830	+0.76(+2.53%)
May 15, 2009	30.00	30.00	30.00	30.00	900	-0.60(-1.96%)
May 13, 2009	30.51	30.60	30.60	30.60	6,100	-0.33(-1.07%)
May 12, 2009	30.93	30.93	30.93	30.93	150	+0.47(+1.54%)
May 11, 2009	30.46	30.46	30.46	30.46	1,000	+0.78(+2.61%)
May 07, 2009	29.68	29.68	29.68	29.68	0	+0.38(+1.30%)
May 06, 2009	29.27	29.30	29.27	29.30	600	-0.30(-1.00%)
May 04, 2009	29.60	29.60	29.60	29.60	100	+0.52(+1.79%)

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.