Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	40.54	40.54	40.48	40.48	200	-0.14(-0.34%)
Jul 30, 2009	40.49	40.62	40.49	40.62	6,401	+0.19(+0.46%)
Jul 29, 2009	40.42	40.43	40.42	40.43	650	-0.09(-0.21%)
Jul 28, 2009	40.50	40.52	40.45	40.52	1,300	-0.25(-0.62%)
Jul 27, 2009	40.43	40.77	40.42	40.77	4,883	+0.06(+0.15%)
Jul 24, 2009	40.42	40.71	40.42	40.71	488	+0.31(+0.77%)
Jul 23, 2009	40.36	40.47	40.36	40.40	2,716	-0.07(-0.18%)
Jul 22, 2009	40.40	40.47	40.40	40.47	1,650	+0.08(+0.20%)
Jul 21, 2009	40.44	40.44	40.39	40.39	2,523	-0.03(-0.07%)
Jul 20, 2009	40.41	40.42	40.41	40.42	1,252	+0.02(+0.05%)
Jul 17, 2009	40.41	40.41	40.40	40.40	400	-0.00(-0.00%)
Jul 16, 2009	40.38	40.45	40.38	40.40	2,601	-0.01(-0.04%)
Jul 14, 2009	40.41	40.41	40.41	40.41	0	+0.02(+0.06%)
Jul 13, 2009	40.38	40.40	40.38	40.39	1,636	-0.04(-0.11%)
Jul 10, 2009	40.38	40.60	40.38	40.43	2,013	+0.03(+0.07%)
Jul 09, 2009	40.46	40.46	40.41	40.41	495	+0.01(+0.01%)
Jul 08, 2009	40.41	40.41	40.40	40.40	1,244	-0.02(-0.05%)
Jul 07, 2009	40.39	40.42	40.39	40.42	2,237	+0.03(+0.06%)
Jul 06, 2009	40.49	40.49	40.39	40.39	3,324	-0.10(-0.24%)
Jul 02, 2009	40.43	40.49	40.43	40.49	1,400	+0.06(+0.15%)
Jul 01, 2009	40.49	40.51	40.43	40.43	1,481	-0.04(-0.10%)
Jun 30, 2009	40.57	40.57	40.47	40.47	1,701	-0.07(-0.17%)
Jun 29, 2009	40.40	40.54	40.40	40.54	3,788	-0.01(-0.02%)
Jun 26, 2009	40.49	40.55	40.49	40.55	1,100	-0.01(-0.02%)
Jun 24, 2009	40.45	40.56	40.56	40.56	8,020	+0.05(+0.12%)
Jun 23, 2009	40.49	40.52	40.49	40.51	1,214	+0.00(+0.00%)
Jun 19, 2009	40.47	40.51	40.51	40.51	2,000	+0.00(+0.00%)
Jun 18, 2009	40.45	40.51	40.45	40.51	2,674	+0.01(+0.02%)
Jun 17, 2009	40.50	40.50	40.40	40.50	3,517	+0.00(+0.00%)
Jun 16, 2009	40.50	40.50	40.50	40.50	200	-0.01(-0.02%)
Jun 15, 2009	40.51	40.51	40.51	40.51	400	+0.00(+0.00%)
Jun 12, 2009	40.47	40.51	40.47	40.51	710	-0.04(-0.10%)
Jun 11, 2009	40.52	40.55	40.50	40.55	2,115	-0.01(-0.02%)
Jun 10, 2009	40.58	40.58	40.51	40.56	1,200	-0.02(-0.05%)
Jun 09, 2009	40.16	40.62	40.16	40.58	6,664	+0.13(+0.32%)
Jun 08, 2009	40.52	40.58	40.29	40.45	16,075	-0.11(-0.27%)
Jun 05, 2009	40.56	40.72	40.55	40.56	9,784	-0.22(-0.54%)
Jun 04, 2009	40.62	40.78	40.55	40.78	3,560	+0.11(+0.27%)
Jun 03, 2009	40.67	40.67	40.59	40.67	1,900	-0.09(-0.22%)
Jun 02, 2009	40.74	40.82	40.65	40.76	10,847	+0.00(+0.00%)
Jun 01, 2009	41.92	41.92	40.63	40.76	12,274	-0.04(-0.10%)
May 29, 2009	40.64	40.80	40.64	40.80	5,000	+0.18(+0.44%)
May 28, 2009	40.60	40.62	40.55	40.62	1,075	+0.06(+0.14%)
May 27, 2009	40.60	40.66	40.56	40.56	2,148	-0.14(-0.34%)
May 26, 2009	40.52	40.70	40.52	40.70	4,000	+0.04(+0.10%)
May 22, 2009	40.67	40.80	40.65	40.66	7,917	-0.08(-0.20%)
May 21, 2009	40.58	40.75	40.46	40.74	11,736	+0.20(+0.48%)
May 20, 2009	40.50	40.61	40.47	40.55	4,296	-0.02(-0.04%)
May 19, 2009	40.63	40.72	40.56	40.56	3,585	+0.07(+0.17%)
May 18, 2009	40.56	40.65	40.49	40.49	1,716	-0.07(-0.17%)
May 15, 2009	40.56	40.56	40.56	40.56	145	-0.01(-0.02%)
May 14, 2009	40.63	40.63	40.50	40.57	2,000	-0.02(-0.05%)
May 13, 2009	40.54	40.59	40.51	40.59	947	+0.04(+0.11%)
May 12, 2009	40.55	40.55	40.55	40.55	1,111	+0.06(+0.14%)
May 11, 2009	40.69	40.69	40.49	40.49	2,299	-0.16(-0.39%)
May 08, 2009	40.68	40.73	40.65	40.65	2,337	+0.10(+0.25%)
May 07, 2009	40.61	40.61	40.55	40.55	1,000	-0.04(-0.10%)
May 06, 2009	40.67	40.67	40.59	40.59	560	-0.09(-0.22%)
May 05, 2009	39.90	40.68	39.90	40.68	4,909	+0.03(+0.08%)
May 04, 2009	40.65	40.65	40.65	40.65	100	+0.07(+0.17%)

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.