Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	23.20	23.80	23.11	23.77	446,424	+0.58(+2.49%)
Feb 25, 2010	23.45	23.47	23.00	23.19	263,679	-0.32(-1.36%)
Feb 24, 2010	23.60	23.68	23.21	23.51	185,007	+0.08(+0.36%)
Feb 23, 2010	23.59	23.70	23.43	23.43	189,085	-0.53(-2.22%)
Feb 22, 2010	24.26	24.26	23.85	23.96	13,253	-0.08(-0.32%)
Feb 19, 2010	23.97	24.15	23.96	24.04	31,250	-0.04(-0.15%)
Feb 18, 2010	24.16	24.19	23.96	24.07	48,553	-0.11(-0.45%)
Feb 17, 2010	24.53	24.55	24.10	24.18	11,606	-0.10(-0.41%)
Feb 16, 2010	24.09	24.34	23.96	24.28	86,207	+0.56(+2.37%)
Feb 12, 2010	23.43	23.72	23.72	23.72	16,694	+0.08(+0.35%)
Feb 11, 2010	22.91	23.66	22.84	23.64	95,606	+0.75(+3.26%)
Feb 10, 2010	23.15	23.15	22.81	22.89	35,955	-0.12(-0.53%)
Feb 09, 2010	22.60	23.01	22.60	23.01	76,973	+0.65(+2.89%)
Feb 08, 2010	22.52	22.84	22.35	22.37	37,697	-0.47(-2.07%)
Feb 05, 2010	22.72	22.87	22.34	22.84	50,855	+0.04(+0.17%)
Feb 04, 2010	23.73	23.73	22.75	22.80	40,551	-0.94(-3.94%)
Feb 03, 2010	24.26	24.26	23.64	23.73	20,726	-0.32(-1.33%)
Feb 02, 2010	23.97	24.18	23.07	24.05	17,839	+0.32(+1.35%)
Feb 01, 2010	23.26	23.76	23.17	23.73	46,547	+0.71(+3.07%)
Jan 29, 2010	23.69	23.84	23.03	23.03	153,629	-0.40(-1.72%)
Jan 28, 2010	24.22	24.22	23.33	23.43	113,920	-0.49(-2.04%)
Jan 27, 2010	23.86	24.15	23.70	23.92	73,271	-0.20(-0.81%)
Jan 26, 2010	24.34	24.34	24.08	24.11	36,749	-0.29(-1.19%)
Jan 25, 2010	24.32	24.56	24.27	24.41	63,547	+0.14(+0.57%)
Jan 22, 2010	24.28	24.56	24.15	24.27	69,367	-0.26(-1.05%)
Jan 21, 2010	25.32	25.32	24.50	24.53	1,163,560	-0.68(-2.70%)
Jan 20, 2010	25.71	25.71	25.00	25.21	81,475	-0.54(-2.11%)
Jan 19, 2010	25.71	25.88	25.54	25.75	107,432	+0.21(+0.83%)
Jan 15, 2010	26.17	25.54	25.54	25.54	63,098	-0.37(-1.41%)
Jan 14, 2010	26.31	26.57	25.90	25.90	126,786	-0.24(-0.93%)
Jan 13, 2010	26.40	26.75	25.64	26.15	1,018,122	-0.26(-0.98%)
Jan 12, 2010	27.03	27.19	26.32	26.40	81,974	-0.64(-2.36%)
Jan 11, 2010	27.27	27.35	26.98	27.04	128,380	+0.15(+0.57%)
Jan 08, 2010	26.70	26.90	26.44	26.89	71,005	+0.38(+1.43%)
Jan 07, 2010	26.61	26.61	26.24	26.51	32,834	+0.02(+0.09%)
Jan 06, 2010	25.99	26.52	25.93	26.49	115,062	+0.69(+2.68%)
Jan 05, 2010	25.39	25.84	25.39	25.80	101,267	+0.40(+1.59%)
Jan 04, 2010	24.88	25.67	24.85	25.39	115,401	+0.52(+2.08%)
Dec 31, 2009	24.84	24.88	24.88	24.88	43,905	+0.21(+0.83%)
Dec 30, 2009	24.72	24.72	24.48	24.67	13,736	-0.07(-0.29%)
Dec 29, 2009	24.72	24.83	23.90	24.74	13,246	+0.03(+0.11%)
Dec 28, 2009	24.91	24.91	24.72	24.72	11,416	-0.12(-0.47%)
Dec 24, 2009	24.88	24.91	24.80	24.83	8,297	+0.09(+0.35%)
Dec 23, 2009	24.36	24.79	24.36	24.75	5,578	+0.58(+2.39%)
Dec 22, 2009	24.03	24.20	23.90	24.17	12,071	+0.12(+0.50%)
Dec 21, 2009	24.61	24.61	24.03	24.05	11,180	-0.32(-1.31%)
Dec 18, 2009	24.24	24.60	24.23	24.37	12,687	+0.02(+0.09%)
Dec 17, 2009	24.88	24.88	24.19	24.34	19,381	-0.43(-1.72%)
Dec 16, 2009	24.94	25.12	24.73	24.77	12,613	+0.04(+0.18%)
Dec 15, 2009	24.68	25.02	24.61	24.72	38,208	-0.16(-0.64%)
Dec 14, 2009	24.94	24.94	24.81	24.88	6,175	+0.21(+0.86%)
Dec 11, 2009	25.03	25.03	24.61	24.67	17,664	-0.08(-0.34%)
Dec 10, 2009	25.36	25.36	24.65	24.75	15,752	+0.04(+0.15%)
Dec 09, 2009	24.50	24.74	24.28	24.72	18,888	+0.46(+1.91%)
Dec 08, 2009	24.78	25.10	24.19	24.25	85,337	-0.48(-1.94%)
Dec 07, 2009	25.09	25.09	24.72	24.73	51,222	-0.36(-1.43%)
Dec 04, 2009	25.39	25.50	24.88	25.09	45,527	-0.23(-0.89%)
Dec 03, 2009	25.86	25.86	25.32	25.32	38,984	-0.49(-1.92%)
Dec 02, 2009	25.66	25.89	25.48	25.81	66,845	+0.25(+0.97%)
Dec 01, 2009	25.83	25.83	25.38	25.56	41,316	+0.38(+1.53%)
Nov 30, 2009	25.28	25.32	24.79	25.18	56,871	+0.27(+1.07%)
Nov 27, 2009	25.42	25.42	24.31	24.91	31,429	-0.76(-2.96%)
Nov 25, 2009	25.58	25.80	25.51	25.67	25,582	+0.30(+1.20%)
Nov 24, 2009	25.61	25.61	25.24	25.37	86,879	-0.23(-0.89%)
Nov 23, 2009	25.87	25.92	25.51	25.60	67,400	+0.35(+1.39%)
Nov 20, 2009	25.16	25.32	25.10	25.25	207,537	-0.30(-1.16%)
Nov 19, 2009	25.42	25.55	25.10	25.55	19,778	+0.12(+0.48%)
Nov 18, 2009	25.58	25.61	25.35	25.42	41,927	-0.10(-0.39%)
Nov 17, 2009	25.38	25.55	25.16	25.52	44,919	+0.05(+0.19%)
Nov 16, 2009	24.81	25.58	24.81	25.47	30,079	+0.62(+2.50%)
Nov 13, 2009	24.60	24.88	24.58	24.85	48,982	+0.27(+1.11%)
Nov 12, 2009	25.00	25.01	24.53	24.58	31,389	-0.44(-1.76%)
Nov 11, 2009	25.24	25.26	24.98	25.02	28,161	+0.04(+0.16%)
Nov 10, 2009	24.97	24.98	24.78	24.98	15,698	-0.11(-0.46%)
Nov 09, 2009	24.95	25.16	24.94	25.10	49,776	+0.59(+2.42%)
Nov 06, 2009	24.60	24.69	23.42	24.50	8,069	+0.03(+0.13%)
Nov 05, 2009	24.56	24.60	24.42	24.47	21,274	+0.08(+0.34%)
Nov 04, 2009	24.61	24.86	24.35	24.39	18,311	+0.26(+1.07%)
Nov 03, 2009	23.91	24.19	23.67	24.13	14,576	+0.24(+1.02%)
Nov 02, 2009	23.91	24.25	23.63	23.89	32,544	+0.30(+1.29%)
Oct 30, 2009	24.65	24.74	23.20	23.58	58,728	-1.00(-4.08%)
Oct 29, 2009	23.96	24.86	23.96	24.59	32,099	+0.80(+3.36%)
Oct 28, 2009	24.88	24.88	23.71	23.79	77,638	-1.05(-4.23%)
Oct 27, 2009	25.58	25.58	24.84	24.84	18,649	-0.72(-2.83%)
Oct 26, 2009	25.94	26.24	25.49	25.56	22,698	-0.26(-1.00%)
Oct 23, 2009	26.12	26.12	25.80	25.82	18,778	-0.31(-1.19%)
Oct 22, 2009	25.87	26.59	25.67	26.13	55,131	+0.24(+0.94%)
Oct 21, 2009	25.70	26.18	25.70	25.89	29,101	+0.27(+1.07%)
Oct 20, 2009	25.56	25.74	25.51	25.61	20,144	-0.18(-0.68%)
Oct 19, 2009	25.94	25.95	25.70	25.79	33,460	-0.21(-0.82%)
Oct 16, 2009	25.86	26.23	25.71	26.00	36,531	-0.05(-0.18%)
Oct 15, 2009	25.89	26.21	25.64	26.05	50,235	+0.06(+0.23%)
Oct 14, 2009	26.28	26.49	25.80	25.99	46,207	+0.36(+1.39%)
Oct 13, 2009	25.86	25.89	25.59	25.63	79,753	-0.21(-0.81%)
Oct 12, 2009	25.89	26.21	25.53	25.84	26,572	+0.10(+0.37%)
Oct 09, 2009	25.86	26.53	25.29	25.74	38,977	+0.07(+0.27%)
Oct 08, 2009	25.35	25.93	25.27	25.67	113,679	+0.57(+2.27%)
Oct 07, 2009	24.92	25.10	24.77	25.10	41,363	+0.11(+0.43%)
Oct 06, 2009	24.42	25.22	24.42	25.00	52,261	+0.71(+2.94%)
Oct 05, 2009	23.86	24.30	23.86	24.28	37,372	+0.47(+1.98%)
Oct 02, 2009	23.76	23.96	23.20	23.81	24,967	-0.13(-0.54%)
Oct 01, 2009	24.77	24.77	23.78	23.94	30,864	-0.63(-2.57%)
Sep 30, 2009	24.78	24.78	24.17	24.57	9,930	+0.20(+0.83%)
Sep 29, 2009	24.46	24.47	24.27	24.37	43,155	+0.13(+0.55%)
Sep 28, 2009	24.02	24.43	24.02	24.24	23,178	+0.10(+0.41%)
Sep 25, 2009	24.18	24.20	23.90	24.14	30,655	-0.05(-0.20%)
Sep 24, 2009	25.43	25.43	24.08	24.19	24,663	-0.35(-1.41%)
Sep 23, 2009	24.79	24.86	24.53	24.53	26,254	-0.23(-0.92%)
Sep 22, 2009	24.66	24.76	24.17	24.76	25,456	+0.76(+3.17%)
Sep 21, 2009	23.89	25.07	23.58	24.00	53,023	-0.08(-0.35%)
Sep 18, 2009	24.02	24.08	23.57	24.08	18,612	+0.18(+0.74%)
Sep 17, 2009	24.15	24.15	23.61	23.91	31,917	+0.61(+2.63%)
Sep 16, 2009	23.31	23.86	23.29	23.29	21,601	+0.16(+0.69%)
Sep 15, 2009	22.78	23.16	22.78	23.13	56,792	+0.39(+1.73%)
Sep 14, 2009	23.29	23.29	22.43	22.74	5,634	+0.12(+0.54%)
Sep 11, 2009	22.52	22.76	22.50	22.62	16,993	+0.05(+0.20%)
Sep 10, 2009	22.34	22.57	22.30	22.57	11,477	+0.22(+0.99%)
Sep 09, 2009	22.26	22.50	22.26	22.35	10,751	-0.14(-0.64%)
Sep 08, 2009	22.26	22.49	22.26	22.49	37,669	+0.47(+2.14%)
Sep 04, 2009	21.84	22.03	21.67	22.02	26,238	+0.13(+0.59%)
Sep 03, 2009	21.63	21.93	21.63	21.89	36,390	+0.48(+2.26%)
Sep 02, 2009	21.09	21.41	21.09	21.41	16,912	+0.29(+1.38%)
Sep 01, 2009	21.68	21.72	21.09	21.12	27,731	-0.39(-1.80%)
Aug 31, 2009	21.77	21.83	21.51	21.51	8,616	-0.43(-1.94%)
Aug 28, 2009	22.52	22.52	21.92	21.93	23,150	+0.08(+0.35%)
Aug 27, 2009	21.68	21.92	21.53	21.86	29,788	+0.03(+0.14%)
Aug 26, 2009	21.98	21.98	21.72	21.83	20,066	-0.08(-0.38%)
Aug 25, 2009	21.93	22.06	21.78	21.91	59,814	-0.08(-0.38%)
Aug 24, 2009	21.99	22.14	21.94	21.99	112,385	+0.02(+0.10%)
Aug 21, 2009	21.82	22.06	21.78	21.97	72,398	+0.23(+1.07%)
Aug 20, 2009	21.49	21.76	21.49	21.74	82,929	+0.25(+1.15%)
Aug 19, 2009	21.30	21.56	21.20	21.49	3,745	+0.17(+0.82%)
Aug 18, 2009	21.38	21.90	21.23	21.32	17,095	+0.11(+0.51%)
Aug 17, 2009	21.08	21.30	20.96	21.21	39,968	-0.54(-2.49%)
Aug 14, 2009	22.32	22.32	21.68	21.75	37,574	-0.27(-1.24%)
Aug 13, 2009	21.57	22.02	21.57	22.02	26,252	+0.55(+2.55%)
Aug 12, 2009	21.16	21.51	21.12	21.48	1,121,865	+0.27(+1.29%)
Aug 11, 2009	21.26	21.26	21.00	21.20	60,500	-0.11(-0.53%)
Aug 10, 2009	21.62	21.82	21.19	21.32	34,537	-0.25(-1.16%)
Aug 07, 2009	21.50	21.69	21.44	21.57	114,904	+0.03(+0.13%)
Aug 06, 2009	22.04	22.04	21.44	21.54	57,788	-0.43(-1.96%)
Aug 05, 2009	22.11	22.11	21.80	21.97	21,474	-0.18(-0.82%)
Aug 04, 2009	21.68	22.17	21.56	22.15	28,607	+0.36(+1.64%)
Aug 03, 2009	22.08	22.08	21.54	21.79	25,439	+0.66(+3.13%)
Jul 31, 2009	20.82	21.14	20.82	21.13	39,691	+0.40(+1.95%)
Jul 30, 2009	20.69	20.84	20.68	20.73	57,741	+0.32(+1.57%)
Jul 29, 2009	20.62	20.62	20.20	20.41	40,055	-0.55(-2.61%)
Jul 28, 2009	20.60	21.25	20.43	20.96	86,596	-0.22(-1.04%)
Jul 27, 2009	21.01	21.27	20.75	21.18	85,888	+0.32(+1.53%)
Jul 24, 2009	21.04	21.04	20.78	20.86	2,271	-0.13(-0.62%)
Jul 23, 2009	20.43	20.99	20.43	20.99	71,450	+0.65(+3.18%)
Jul 22, 2009	20.24	20.41	20.16	20.34	39,445	+0.10(+0.49%)
Jul 21, 2009	20.33	21.10	19.91	20.24	34,108	+0.03(+0.15%)
Jul 20, 2009	19.75	20.22	19.75	20.21	144,619	+0.61(+3.10%)
Jul 17, 2009	19.40	19.67	19.40	19.60	105,538	+0.11(+0.59%)
Jul 16, 2009	19.52	19.59	19.36	19.49	65,664	-0.05(-0.23%)
Jul 15, 2009	19.08	19.55	19.08	19.54	55,434	+0.51(+2.68%)
Jul 14, 2009	22.43	22.43	18.87	19.03	67,638	+0.28(+1.50%)
Jul 13, 2009	18.43	18.77	18.34	18.74	53,103	+0.30(+1.65%)
Jul 10, 2009	18.68	18.68	18.34	18.44	8,112	-0.11(-0.61%)
Jul 09, 2009	18.48	18.74	18.48	18.55	19,076	+0.28(+1.54%)
Jul 08, 2009	18.45	18.65	18.10	18.27	28,850	-0.43(-2.32%)
Jul 07, 2009	18.86	18.87	18.69	18.71	27,718	-0.21(-1.13%)
Jul 06, 2009	19.07	19.09	18.72	18.92	33,928	-0.46(-2.36%)
Jul 02, 2009	19.76	19.76	19.17	19.38	91,154	-0.31(-1.58%)
Jul 01, 2009	19.35	19.73	19.35	19.69	35,679	+0.42(+2.17%)
Jun 30, 2009	19.51	19.60	19.21	19.27	51,121	-0.40(-2.01%)
Jun 29, 2009	19.63	19.82	19.44	19.66	59,652	+0.11(+0.54%)
Jun 26, 2009	19.62	25.33	19.40	19.56	133,569	-0.04(-0.19%)
Jun 25, 2009	19.12	19.63	19.11	19.60	82,057	+0.56(+2.96%)
Jun 24, 2009	18.71	19.35	18.71	19.03	89,131	+0.40(+2.16%)
Jun 23, 2009	18.31	18.68	18.31	18.63	15,299	+0.04(+0.20%)

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.