Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	23.65	23.79	23.61	23.79	18,333	+0.08(+0.34%)
Jan 28, 2010	23.69	23.71	23.67	23.71	11,672	+0.03(+0.12%)
Jan 27, 2010	23.71	23.71	23.63	23.68	30,989	-0.04(-0.16%)
Jan 26, 2010	23.73	23.73	23.64	23.71	28,419	-0.01(-0.06%)
Jan 25, 2010	23.63	23.73	23.59	23.73	31,009	+0.04(+0.16%)
Jan 22, 2010	23.68	23.71	23.61	23.69	7,626	+0.00(+0.00%)
Jan 21, 2010	23.73	23.73	23.65	23.69	26,354	+0.02(+0.09%)
Jan 20, 2010	23.65	23.68	23.57	23.67	39,487	+0.04(+0.16%)
Jan 19, 2010	23.61	23.64	23.60	23.63	7,969	-0.03(-0.12%)
Jan 15, 2010	23.67	23.66	23.66	23.66	36,832	+0.02(+0.10%)
Jan 14, 2010	23.63	23.65	23.56	23.64	96,155	+0.01(+0.02%)
Jan 13, 2010	23.67	23.67	23.60	23.63	28,773	-0.01(-0.06%)
Jan 12, 2010	23.67	23.67	23.60	23.65	26,922	+0.02(+0.09%)
Jan 11, 2010	23.60	23.64	23.49	23.63	9,843	+0.04(+0.16%)
Jan 08, 2010	23.62	23.62	23.45	23.59	16,162	+0.06(+0.26%)
Jan 07, 2010	23.54	23.55	23.50	23.53	5,137	+0.00(+0.00%)
Jan 06, 2010	23.43	23.58	23.42	23.53	20,831	+0.09(+0.38%)
Jan 05, 2010	23.45	23.56	23.40	23.44	10,907	+0.01(+0.03%)
Jan 04, 2010	23.46	23.46	23.31	23.43	16,475	+0.04(+0.18%)
Dec 31, 2009	23.38	23.39	23.39	23.39	4,468	-0.05(-0.21%)
Dec 30, 2009	23.32	23.44	23.32	23.44	15,365	+0.11(+0.47%)
Dec 29, 2009	23.34	23.42	23.32	23.33	9,608	-0.11(-0.47%)
Dec 28, 2009	23.48	23.53	23.44	23.44	6,823	-0.10(-0.44%)
Dec 24, 2009	23.58	23.59	23.47	23.54	9,289	-0.05(-0.22%)
Dec 23, 2009	23.62	23.64	23.58	23.59	15,651	+0.02(+0.09%)
Dec 22, 2009	23.54	23.60	23.51	23.57	19,699	-0.07(-0.28%)
Dec 21, 2009	23.73	23.73	23.63	23.64	13,386	-0.14(-0.59%)
Dec 18, 2009	23.81	23.81	23.71	23.78	8,484	+0.00(+0.00%)
Dec 17, 2009	23.69	23.78	23.67	23.78	14,183	+0.09(+0.38%)
Dec 16, 2009	23.73	23.73	23.59	23.69	9,937	+0.14(+0.59%)
Dec 15, 2009	23.59	23.61	23.54	23.55	11,775	-0.05(-0.22%)
Dec 14, 2009	23.72	23.75	23.58	23.60	16,615	-0.10(-0.40%)
Dec 11, 2009	23.69	23.71	23.55	23.70	20,274	-0.03(-0.12%)
Dec 10, 2009	23.71	23.75	23.58	23.73	22,042	+0.01(+0.06%)
Dec 09, 2009	23.76	23.76	23.62	23.71	16,701	-0.04(-0.15%)
Dec 08, 2009	23.73	23.79	23.61	23.75	11,971	+0.04(+0.16%)
Dec 07, 2009	23.69	23.71	23.56	23.71	9,114	+0.04(+0.16%)
Dec 04, 2009	23.66	23.69	23.63	23.68	23,976	-0.07(-0.31%)
Dec 03, 2009	23.68	23.75	23.61	23.75	14,718	+0.02(+0.09%)
Dec 02, 2009	23.75	23.77	23.72	23.73	10,034	-0.05(-0.22%)
Dec 01, 2009	23.79	23.82	23.68	23.78	18,515	-0.11(-0.46%)
Nov 30, 2009	23.76	23.89	23.73	23.89	13,239	+0.07(+0.28%)
Nov 27, 2009	23.75	23.83	23.75	23.82	8,799	-0.02(-0.09%)
Nov 25, 2009	23.70	23.85	23.62	23.85	11,229	+0.10(+0.42%)
Nov 24, 2009	23.74	23.76	23.64	23.75	28,409	+0.07(+0.30%)
Nov 23, 2009	23.65	23.71	23.58	23.68	14,983	+0.04(+0.19%)
Nov 20, 2009	23.75	23.75	23.63	23.63	4,598	-0.10(-0.44%)
Nov 19, 2009	23.75	23.79	23.64	23.73	22,202	+0.04(+0.17%)
Nov 18, 2009	23.58	23.70	23.57	23.69	23,094	+0.03(+0.14%)
Nov 17, 2009	23.63	23.71	23.51	23.66	15,795	+0.13(+0.55%)
Nov 16, 2009	23.62	23.65	23.45	23.53	17,105	+0.06(+0.26%)
Nov 13, 2009	23.58	23.59	23.37	23.47	41,620	-0.04(-0.19%)
Nov 12, 2009	23.65	23.65	23.47	23.51	33,877	-0.02(-0.09%)
Nov 11, 2009	23.62	23.73	23.37	23.54	67,083	+0.11(+0.47%)
Nov 10, 2009	23.58	23.65	23.36	23.42	331,540	-0.18(-0.75%)
Nov 09, 2009	23.60	23.69	23.60	23.60	30,522	+0.00(+0.00%)
Nov 06, 2009	23.58	23.65	23.56	23.60	41,348	-0.02(-0.09%)
Nov 05, 2009	23.54	23.62	23.54	23.62	11,771	+0.04(+0.16%)
Nov 04, 2009	23.58	23.78	23.56	23.59	11,476	+0.01(+0.06%)
Nov 03, 2009	23.60	23.62	23.55	23.57	19,167	-0.05(-0.22%)
Nov 02, 2009	23.65	23.70	23.62	23.62	18,685	-0.10(-0.40%)
Oct 30, 2009	23.68	23.73	23.68	23.72	9,519	+0.09(+0.37%)
Oct 29, 2009	23.65	23.75	23.50	23.63	194,793	-0.12(-0.50%)
Oct 28, 2009	23.73	23.79	23.69	23.75	28,954	+0.01(+0.03%)
Oct 27, 2009	23.69	23.74	23.56	23.74	16,654	+0.07(+0.31%)
Oct 26, 2009	23.66	23.70	23.59	23.67	54,834	+0.16(+0.69%)
Oct 23, 2009	23.54	23.66	23.51	23.51	34,535	-0.10(-0.41%)
Oct 22, 2009	23.59	23.72	23.59	23.60	29,901	-0.06(-0.25%)
Oct 21, 2009	23.63	23.72	23.55	23.66	20,020	-0.02(-0.09%)
Oct 20, 2009	23.70	23.70	23.68	23.68	4,467	+0.03(+0.13%)
Oct 19, 2009	23.59	23.65	23.53	23.65	16,986	+0.04(+0.19%)
Oct 16, 2009	23.56	23.61	23.56	23.61	12,823	+0.04(+0.16%)
Oct 15, 2009	23.54	23.63	23.54	23.57	19,278	-0.04(-0.19%)
Oct 14, 2009	23.63	23.65	23.56	23.62	29,868	-0.04(-0.18%)
Oct 13, 2009	23.61	23.68	23.56	23.66	4,559	+0.02(+0.09%)
Oct 12, 2009	23.63	23.65	23.51	23.64	8,845	+0.11(+0.47%)
Oct 09, 2009	23.59	23.66	23.48	23.53	31,773	-0.21(-0.90%)
Oct 08, 2009	23.78	23.78	23.73	23.74	11,841	-0.05(-0.19%)
Oct 07, 2009	23.77	23.80	23.77	23.79	2,720	+0.13(+0.56%)
Oct 06, 2009	23.75	23.76	23.62	23.66	12,122	-0.08(-0.33%)
Oct 05, 2009	23.69	23.73	23.60	23.73	7,631	+0.10(+0.44%)
Oct 02, 2009	23.69	23.69	23.58	23.63	14,162	-0.06(-0.25%)
Oct 01, 2009	23.64	23.70	23.61	23.69	13,121	-0.07(-0.31%)
Sep 30, 2009	23.70	23.79	23.70	23.76	19,477	-0.03(-0.12%)
Sep 29, 2009	23.67	23.80	23.67	23.79	5,488	+0.03(+0.14%)
Sep 28, 2009	23.76	23.83	23.68	23.76	1,861	+0.01(+0.05%)
Sep 25, 2009	23.69	23.75	23.68	23.75	21,969	+0.01(+0.03%)
Sep 24, 2009	23.74	23.74	23.68	23.74	5,545	+0.01(+0.03%)
Sep 23, 2009	23.70	23.74	23.52	23.74	16,074	+0.09(+0.38%)
Sep 22, 2009	23.67	23.71	23.56	23.64	19,713	+0.01(+0.04%)
Sep 21, 2009	23.65	23.71	23.55	23.63	22,224	-0.07(-0.30%)
Sep 18, 2009	23.68	23.72	23.67	23.71	22,352	-0.04(-0.16%)
Sep 17, 2009	23.56	23.74	23.56	23.74	6,371	+0.07(+0.31%)
Sep 16, 2009	23.59	23.72	23.58	23.67	78,905	+0.01(+0.03%)
Sep 15, 2009	23.45	23.68	23.45	23.66	8,632	+0.01(+0.06%)
Sep 14, 2009	23.76	23.76	23.55	23.65	23,427	+0.01(+0.06%)
Sep 11, 2009	23.56	23.74	23.56	23.63	121,991	+0.06(+0.27%)
Sep 10, 2009	23.46	23.59	23.46	23.57	9,904	+0.12(+0.52%)
Sep 09, 2009	23.48	23.48	23.37	23.45	18,122	-0.02(-0.07%)
Sep 08, 2009	23.45	23.48	23.41	23.46	3,740	+0.06(+0.26%)
Sep 04, 2009	23.45	23.51	23.39	23.40	34,579	-0.16(-0.68%)
Sep 03, 2009	23.42	23.56	23.42	23.56	14,019	-0.00(-0.02%)
Sep 02, 2009	23.43	23.56	23.43	23.56	4,957	+0.05(+0.22%)
Sep 01, 2009	23.39	23.53	23.39	23.51	9,698	-0.04(-0.19%)
Aug 31, 2009	23.45	23.56	23.45	23.56	13,837	+0.10(+0.41%)
Aug 28, 2009	23.32	23.51	23.32	23.46	22,446	+0.04(+0.16%)
Aug 27, 2009	23.48	23.50	23.42	23.42	11,868	+0.01(+0.06%)
Aug 26, 2009	23.36	23.48	23.36	23.41	14,257	-0.03(-0.13%)
Aug 25, 2009	23.28	23.44	23.28	23.44	16,808	+0.01(+0.06%)
Aug 24, 2009	23.20	23.44	23.20	23.42	18,634	+0.15(+0.63%)
Aug 21, 2009	23.37	23.37	23.28	23.28	12,085	-0.08(-0.35%)
Aug 20, 2009	23.39	23.41	23.34	23.36	17,726	-0.07(-0.30%)
Aug 19, 2009	23.43	23.45	23.34	23.43	10,969	+0.10(+0.43%)
Aug 18, 2009	23.45	23.45	23.33	23.33	15,317	-0.13(-0.57%)
Aug 17, 2009	23.31	23.46	23.31	23.46	20,630	+0.01(+0.03%)
Aug 14, 2009	23.32	23.51	23.32	23.45	18,441	+0.10(+0.45%)
Aug 13, 2009	23.23	23.42	23.23	23.35	10,583	+0.04(+0.18%)
Aug 12, 2009	23.34	23.34	23.19	23.31	24,480	-0.04(-0.19%)
Aug 11, 2009	23.31	23.38	23.30	23.35	46,674	+0.12(+0.51%)
Aug 10, 2009	23.11	23.23	23.11	23.23	13,869	+0.02(+0.10%)
Aug 07, 2009	23.01	23.22	22.93	23.21	27,473	+0.08(+0.34%)
Aug 06, 2009	23.15	23.30	23.01	23.13	27,853	-0.07(-0.31%)
Aug 05, 2009	23.19	23.27	23.18	23.20	12,533	+0.02(+0.10%)
Aug 04, 2009	23.13	23.23	23.04	23.18	4,612	+0.10(+0.42%)
Aug 03, 2009	23.28	23.28	22.97	23.08	21,315	-0.36(-1.54%)
Jul 31, 2009	23.31	23.46	23.27	23.45	31,038	+0.22(+0.95%)
Jul 30, 2009	23.08	23.29	23.08	23.23	12,806	+0.05(+0.22%)
Jul 29, 2009	23.10	23.17	23.10	23.17	6,640	+0.06(+0.26%)
Jul 28, 2009	23.08	24.23	23.08	23.11	33,369	+0.02(+0.10%)
Jul 27, 2009	23.03	23.11	22.98	23.09	36,488	+0.01(+0.03%)
Jul 24, 2009	22.97	23.08	22.97	23.08	1,039	+0.16(+0.71%)
Jul 23, 2009	23.07	23.09	22.92	22.92	11,776	-0.21(-0.89%)
Jul 22, 2009	23.14	23.21	22.91	23.13	23,895	-0.10(-0.44%)
Jul 21, 2009	23.01	23.26	23.01	23.23	52,245	+0.14(+0.60%)
Jul 20, 2009	22.83	23.11	22.83	23.09	10,762	+0.19(+0.83%)
Jul 17, 2009	22.80	22.95	22.73	22.90	19,002	+0.01(+0.04%)
Jul 16, 2009	22.82	22.94	22.82	22.89	7,958	+0.07(+0.29%)
Jul 15, 2009	22.89	22.89	22.82	22.83	4,082	-0.15(-0.64%)
Jul 14, 2009	22.91	23.02	22.91	22.97	4,265	-0.01(-0.03%)
Jul 13, 2009	22.99	23.06	22.81	22.98	8,112	-0.05(-0.22%)
Jul 10, 2009	22.91	23.07	22.91	23.03	14,864	+0.04(+0.19%)
Jul 09, 2009	22.99	23.00	22.94	22.99	5,580	+0.00(+0.00%)
Jul 08, 2009	22.86	23.65	22.83	22.99	7,073	+0.09(+0.39%)
Jul 07, 2009	22.81	22.91	22.72	22.90	5,416	+0.03(+0.13%)
Jul 06, 2009	22.83	22.87	22.69	22.87	5,293	+0.01(+0.03%)
Jul 02, 2009	22.83	22.87	22.72	22.86	10,862	+0.15(+0.68%)
Jul 01, 2009	22.66	22.98	22.65	22.71	12,047	-0.14(-0.61%)
Jun 30, 2009	22.83	22.87	22.82	22.85	7,189	-0.06(-0.26%)
Jun 29, 2009	22.87	22.91	22.87	22.91	8,873	+0.02(+0.10%)
Jun 26, 2009	22.86	22.89	22.76	22.89	3,099	+0.07(+0.28%)
Jun 25, 2009	22.79	22.85	22.76	22.82	3,974	+0.11(+0.49%)
Jun 24, 2009	22.69	22.87	22.69	22.71	9,847	-0.01(-0.06%)
Jun 23, 2009	22.77	22.77	22.71	22.72	5,874	+0.03(+0.13%)
Jun 22, 2009	22.66	22.70	22.62	22.69	6,333	+0.04(+0.16%)
Jun 19, 2009	22.67	22.67	22.53	22.66	8,306	+0.11(+0.49%)
Jun 18, 2009	22.60	22.60	22.53	22.55	8,521	-0.19(-0.84%)
Jun 17, 2009	22.73	22.77	22.68	22.74	14,221	+0.01(+0.05%)
Jun 16, 2009	22.68	22.75	22.68	22.73	10,155	+0.01(+0.05%)
Jun 15, 2009	22.69	22.72	22.63	22.72	11,047	+0.04(+0.16%)
Jun 12, 2009	22.52	22.70	22.52	22.68	13,011	+0.06(+0.26%)
Jun 11, 2009	22.52	22.62	22.38	22.62	11,049	+0.11(+0.49%)
Jun 10, 2009	22.38	22.58	22.34	22.51	43,784	+0.13(+0.59%)
Jun 09, 2009	22.52	22.58	22.38	22.38	42,701	-0.04(-0.20%)
Jun 08, 2009	22.44	22.50	22.36	22.42	19,273	-0.08(-0.36%)
Jun 05, 2009	22.44	22.57	22.41	22.50	4,616	-0.18(-0.81%)
Jun 04, 2009	22.75	22.75	22.68	22.69	5,508	-0.11(-0.49%)
Jun 03, 2009	22.70	22.84	22.70	22.80	10,980	+0.09(+0.39%)
Jun 02, 2009	22.66	22.72	22.58	22.71	7,641	+0.10(+0.46%)
Jun 01, 2009	22.97	22.97	22.58	22.60	3,950	-0.10(-0.46%)
May 29, 2009	22.64	22.71	22.58	22.71	14,340	+0.18(+0.80%)
May 28, 2009	22.55	22.55	22.40	22.53	15,605	-0.00(-0.01%)
May 27, 2009	22.39	22.61	22.39	22.53	9,496	+0.00(+0.00%)
May 26, 2009	22.66	22.66	22.53	22.53	8,120	-0.04(-0.20%)
May 22, 2009	22.62	22.63	22.57	22.58	2,302	-0.01(-0.03%)
May 21, 2009	22.69	22.69	22.54	22.58	20,374	-0.14(-0.62%)
May 20, 2009	22.53	22.72	22.53	22.72	3,676	+0.16(+0.72%)
May 19, 2009	22.46	22.56	22.46	22.56	6,621	-0.01(-0.05%)
May 18, 2009	22.61	22.61	22.51	22.57	7,442	-0.00(-0.02%)
May 15, 2009	22.56	22.58	22.54	22.58	16,028	+0.00(+0.00%)
May 14, 2009	22.52	22.64	22.52	22.58	11,909	-0.06(-0.26%)
May 13, 2009	22.66	22.66	22.52	22.63	8,868	+0.02(+0.10%)
May 12, 2009	22.55	22.62	22.55	22.61	14,812	+0.03(+0.13%)
May 11, 2009	22.46	22.58	22.45	22.58	4,908	+0.10(+0.43%)
May 08, 2009	22.39	22.69	22.36	22.49	10,624	+0.08(+0.36%)
May 07, 2009	22.44	22.49	22.34	22.41	14,267	+0.23(+1.03%)
May 06, 2009	22.34	22.34	22.15	22.18	22,811	-0.07(-0.30%)
May 05, 2009	22.25	22.26	22.22	22.24	14,571	+0.01(+0.07%)
May 04, 2009	22.14	22.23	22.14	22.23	33,892	+0.11(+0.50%)
May 01, 2009	22.14	22.14	21.97	22.12	5,809	-0.16(-0.70%)
Apr 30, 2009	22.39	22.41	22.15	22.27	29,915	-0.03(-0.13%)
Apr 29, 2009	22.08	22.97	22.08	22.30	6,097	+0.02(+0.09%)
Apr 28, 2009	22.25	23.34	22.16	22.28	77,910	+0.01(+0.07%)
Apr 27, 2009	22.32	22.32	22.23	22.27	10,732	-0.02(-0.10%)
Apr 24, 2009	22.22	22.36	22.11	22.29	26,275	+0.17(+0.79%)
Apr 23, 2009	22.10	22.12	22.08	22.11	10,304	-0.06(-0.26%)
Apr 22, 2009	22.23	22.24	22.12	22.17	6,013	-0.05(-0.23%)
Apr 21, 2009	22.33	22.33	22.20	22.22	5,841	-0.01(-0.07%)
Apr 20, 2009	22.30	22.31	22.18	22.24	6,452	+0.01(+0.03%)
Apr 17, 2009	22.21	22.23	22.18	22.23	17,561	+0.01(+0.07%)
Apr 16, 2009	22.22	22.25	22.15	22.21	7,309	+0.04(+0.20%)
Apr 15, 2009	22.20	22.20	22.14	22.17	8,681	-0.02(-0.10%)
Apr 14, 2009	22.16	22.20	22.07	22.19	12,820	+0.19(+0.87%)
Apr 13, 2009	21.96	22.00	21.88	22.00	7,677	+0.11(+0.51%)
Apr 09, 2009	21.79	21.89	21.79	21.89	186,981	+0.07(+0.31%)
Apr 08, 2009	21.84	21.84	21.76	21.82	2,346	+0.12(+0.54%)
Apr 07, 2009	21.25	21.70	21.23	21.70	11,084	+0.07(+0.34%)
Apr 06, 2009	21.31	21.66	21.18	21.63	7,599	+0.24(+1.10%)
Apr 03, 2009	21.67	21.67	21.34	21.39	6,323	-0.12(-0.56%)
Apr 02, 2009	21.43	21.53	21.43	21.51	3,627	-0.20(-0.91%)
Apr 01, 2009	21.73	21.73	21.68	21.71	4,509	-0.08(-0.37%)
Mar 31, 2009	21.76	21.79	21.76	21.79	5,296	+0.04(+0.20%)
Mar 30, 2009	22.10	22.10	21.73	21.75	5,450	-0.03(-0.14%)
Mar 26, 2009	21.71	21.78	21.71	21.78	49,994	+0.06(+0.27%)
Mar 25, 2009	21.79	21.80	21.65	21.72	17,781	-0.07(-0.34%)
Mar 24, 2009	21.90	21.91	21.79	21.79	6,195	-0.14(-0.64%)
Mar 23, 2009	21.91	22.04	21.91	21.93	6,283	+0.06(+0.27%)
Mar 20, 2009	21.97	21.97	21.85	21.87	3,725	-0.23(-1.04%)
Mar 19, 2009	22.27	22.27	22.08	22.10	14,217	+0.26(+1.18%)
Mar 18, 2009	21.65	22.07	21.58	21.84	4,414	+0.24(+1.09%)
Mar 17, 2009	21.70	21.71	21.60	21.61	7,007	+0.03(+0.14%)
Mar 16, 2009	21.64	21.64	21.45	21.58	8,108	-0.00(-0.02%)
Mar 13, 2009	21.59	21.59	21.45	21.58	0	+0.04(+0.19%)
Mar 12, 2009	21.56	21.61	21.52	21.54	12,640	+0.05(+0.24%)
Mar 11, 2009	21.34	21.49	21.34	21.49	6,499	+0.11(+0.52%)
Mar 10, 2009	21.41	21.41	21.28	21.38	3,829	+0.11(+0.50%)
Mar 09, 2009	21.47	21.47	21.27	21.27	6,249	-0.24(-1.10%)
Mar 06, 2009	21.53	21.54	21.43	21.51	0	-0.13(-0.60%)
Mar 05, 2009	21.67	21.75	21.54	21.64	19,992	+0.05(+0.24%)
Mar 04, 2009	21.70	21.70	21.41	21.59	28,067	-0.08(-0.37%)
Mar 02, 2009	21.78	21.79	21.66	21.67	2,144	-0.13(-0.58%)
Feb 27, 2009	21.63	21.80	21.61	21.79	0	+0.17(+0.79%)
Feb 26, 2009	21.90	21.90	21.59	21.62	25,241	-0.14(-0.64%)
Feb 25, 2009	22.00	22.00	21.52	21.76	7,434	-0.39(-1.77%)
Feb 24, 2009	22.40	22.40	22.15	22.15	16,431	-0.23(-1.02%)
Feb 23, 2009	22.65	22.65	22.38	22.38	22,726	-0.14(-0.62%)
Feb 20, 2009	22.70	22.74	22.30	22.52	22,664	-0.18(-0.81%)
Feb 19, 2009	23.05	23.05	22.60	22.71	148,303	+0.06(+0.26%)
Feb 18, 2009	22.77	22.78	22.62	22.65	46,377	-0.28(-1.22%)
Feb 17, 2009	23.29	23.40	22.89	22.93	21,265	-0.24(-1.05%)
Feb 13, 2009	22.63	23.22	22.63	23.17	0	+0.39(+1.72%)

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.