Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	23.74	23.88	23.70	23.88	18,264	+0.08(+0.34%)
Jan 28, 2010	23.78	23.79	23.76	23.79	11,628	+0.03(+0.12%)
Jan 27, 2010	23.80	23.80	23.72	23.76	30,872	-0.04(-0.16%)
Jan 26, 2010	23.82	23.82	23.73	23.80	28,312	-0.01(-0.06%)
Jan 25, 2010	23.72	23.82	23.68	23.82	30,893	+0.04(+0.16%)
Jan 22, 2010	23.76	23.79	23.70	23.78	7,597	-0.00(-0.00%)
Jan 21, 2010	23.82	23.82	23.74	23.78	26,255	+0.02(+0.09%)
Jan 20, 2010	23.74	23.76	23.66	23.76	39,339	+0.04(+0.16%)
Jan 19, 2010	23.70	23.73	23.69	23.72	7,939	-0.03(-0.12%)
Jan 15, 2010	23.76	23.75	23.75	23.75	36,694	+0.02(+0.10%)
Jan 14, 2010	23.72	23.74	23.65	23.73	95,794	+0.01(+0.02%)
Jan 13, 2010	23.76	23.76	23.69	23.72	28,665	-0.01(-0.06%)
Jan 12, 2010	23.76	23.76	23.69	23.74	26,821	+0.02(+0.09%)
Jan 11, 2010	23.69	23.73	23.58	23.72	9,806	+0.04(+0.16%)
Jan 08, 2010	23.71	23.71	23.54	23.68	16,102	+0.06(+0.26%)
Jan 07, 2010	23.62	23.64	23.59	23.62	5,118	+0.00(+0.00%)
Jan 06, 2010	23.52	23.67	23.51	23.62	20,753	+0.09(+0.38%)
Jan 05, 2010	23.54	23.65	23.48	23.53	10,866	+0.01(+0.03%)
Jan 04, 2010	23.55	23.55	23.40	23.52	16,413	+0.04(+0.18%)
Dec 31, 2009	23.47	23.48	23.48	23.48	4,451	-0.05(-0.21%)
Dec 30, 2009	23.41	23.53	23.41	23.53	15,307	+0.11(+0.47%)
Dec 29, 2009	23.42	23.50	23.41	23.42	9,572	-0.11(-0.47%)
Dec 28, 2009	23.57	23.62	23.53	23.53	6,797	-0.10(-0.44%)
Dec 24, 2009	23.67	23.68	23.56	23.63	9,254	-0.05(-0.22%)
Dec 23, 2009	23.71	23.72	23.67	23.68	15,592	+0.02(+0.09%)
Dec 22, 2009	23.63	23.69	23.59	23.66	19,625	-0.07(-0.28%)
Dec 21, 2009	23.82	23.82	23.72	23.73	13,336	-0.14(-0.59%)
Dec 18, 2009	23.90	23.90	23.79	23.87	8,453	+0.00(+0.00%)
Dec 17, 2009	23.78	23.87	23.76	23.87	14,129	+0.09(+0.38%)
Dec 16, 2009	23.82	23.82	23.68	23.78	9,900	+0.14(+0.59%)
Dec 15, 2009	23.68	23.70	23.62	23.64	11,731	-0.05(-0.22%)
Dec 14, 2009	23.81	23.84	23.67	23.69	16,552	-0.10(-0.40%)
Dec 11, 2009	23.78	23.79	23.64	23.79	20,197	-0.03(-0.12%)
Dec 10, 2009	23.79	23.84	23.67	23.82	21,959	+0.01(+0.06%)
Dec 09, 2009	23.85	23.85	23.71	23.80	16,639	-0.04(-0.16%)
Dec 08, 2009	23.82	23.88	23.70	23.84	11,926	+0.04(+0.16%)
Dec 07, 2009	23.78	23.80	23.65	23.80	9,080	+0.04(+0.16%)
Dec 04, 2009	23.75	23.78	23.72	23.76	23,886	-0.07(-0.31%)
Dec 03, 2009	23.77	23.84	23.70	23.84	14,662	+0.02(+0.09%)
Dec 02, 2009	23.84	23.86	23.81	23.82	9,996	-0.05(-0.22%)
Dec 01, 2009	23.88	23.91	23.76	23.87	18,445	-0.11(-0.46%)
Nov 30, 2009	23.85	23.98	23.82	23.98	13,189	+0.07(+0.28%)
Nov 27, 2009	23.84	23.92	23.84	23.91	8,766	-0.02(-0.09%)
Nov 25, 2009	23.79	23.94	23.71	23.94	11,187	+0.10(+0.42%)
Nov 24, 2009	23.83	23.85	23.72	23.84	28,302	+0.07(+0.30%)
Nov 23, 2009	23.74	23.80	23.67	23.76	14,927	+0.04(+0.19%)
Nov 20, 2009	23.84	23.84	23.72	23.72	4,581	-0.10(-0.44%)
Nov 19, 2009	23.84	23.88	23.73	23.82	22,118	+0.04(+0.17%)
Nov 18, 2009	23.67	23.79	23.66	23.78	23,007	+0.03(+0.14%)
Nov 17, 2009	23.72	23.80	23.60	23.75	15,736	+0.13(+0.55%)
Nov 16, 2009	23.71	23.74	23.54	23.62	17,041	+0.06(+0.26%)
Nov 13, 2009	23.67	23.68	23.46	23.56	41,464	-0.04(-0.19%)
Nov 12, 2009	23.74	23.74	23.56	23.60	33,750	-0.02(-0.09%)
Nov 11, 2009	23.71	23.82	23.45	23.62	66,831	+0.11(+0.47%)
Nov 10, 2009	23.67	23.74	23.45	23.51	330,295	-0.18(-0.75%)
Nov 09, 2009	23.69	23.78	23.69	23.69	30,407	+0.00(+0.00%)
Nov 06, 2009	23.67	23.74	23.65	23.69	41,193	-0.02(-0.09%)
Nov 05, 2009	23.63	23.71	23.63	23.71	11,727	+0.04(+0.16%)
Nov 04, 2009	23.67	23.87	23.65	23.68	11,433	+0.01(+0.06%)
Nov 03, 2009	23.69	23.70	23.64	23.66	19,095	-0.05(-0.22%)
Nov 02, 2009	23.74	23.79	23.71	23.71	18,615	-0.10(-0.40%)
Oct 30, 2009	23.76	23.82	23.76	23.81	9,483	+0.09(+0.37%)
Oct 29, 2009	23.74	23.84	23.59	23.72	194,061	-0.12(-0.50%)
Oct 28, 2009	23.82	23.88	23.78	23.84	28,845	+0.01(+0.03%)
Oct 27, 2009	23.78	23.83	23.65	23.83	16,591	+0.07(+0.31%)
Oct 26, 2009	23.75	23.79	23.68	23.76	54,628	+0.16(+0.69%)
Oct 23, 2009	23.62	23.75	23.59	23.59	34,406	-0.10(-0.41%)
Oct 22, 2009	23.68	23.81	23.68	23.69	29,789	-0.06(-0.25%)
Oct 21, 2009	23.72	23.81	23.64	23.75	19,945	-0.02(-0.09%)
Oct 20, 2009	23.79	23.79	23.77	23.77	4,450	+0.03(+0.12%)
Oct 19, 2009	23.68	23.74	23.62	23.74	16,922	+0.04(+0.19%)
Oct 16, 2009	23.65	23.70	23.65	23.70	12,775	+0.04(+0.16%)
Oct 15, 2009	23.63	23.72	23.63	23.66	19,206	-0.04(-0.19%)
Oct 14, 2009	23.72	23.74	23.65	23.71	29,755	-0.04(-0.18%)
Oct 13, 2009	23.70	23.76	23.65	23.75	4,542	+0.02(+0.09%)
Oct 12, 2009	23.72	23.74	23.59	23.73	8,811	+0.11(+0.47%)
Oct 09, 2009	23.68	23.75	23.56	23.62	31,654	-0.21(-0.90%)
Oct 08, 2009	23.87	23.87	23.82	23.83	11,797	-0.05(-0.19%)
Oct 07, 2009	23.86	23.89	23.86	23.88	2,710	+0.13(+0.56%)
Oct 06, 2009	23.84	23.85	23.71	23.75	12,076	-0.08(-0.33%)
Oct 05, 2009	23.78	23.82	23.69	23.82	7,603	+0.10(+0.44%)
Oct 02, 2009	23.78	23.78	23.67	23.72	14,109	-0.06(-0.25%)
Oct 01, 2009	23.73	23.79	23.70	23.78	13,072	-0.07(-0.31%)
Sep 30, 2009	23.79	23.88	23.79	23.85	19,404	-0.03(-0.12%)
Sep 29, 2009	23.76	23.89	23.76	23.88	5,467	+0.03(+0.14%)
Sep 28, 2009	23.85	23.92	23.77	23.85	1,854	+0.01(+0.05%)
Sep 25, 2009	23.78	23.84	23.77	23.84	21,886	+0.01(+0.03%)
Sep 24, 2009	23.83	23.83	23.77	23.83	5,524	+0.01(+0.03%)
Sep 23, 2009	23.79	23.83	23.61	23.82	16,014	+0.09(+0.39%)
Sep 22, 2009	23.76	23.80	23.64	23.73	19,639	+0.01(+0.04%)
Sep 21, 2009	23.74	23.80	23.64	23.72	22,140	-0.07(-0.30%)
Sep 18, 2009	23.77	23.81	23.76	23.79	22,268	-0.04(-0.16%)
Sep 17, 2009	23.65	23.83	23.65	23.83	6,347	+0.07(+0.31%)
Sep 16, 2009	23.68	23.81	23.67	23.76	78,608	+0.01(+0.03%)
Sep 15, 2009	23.54	23.77	23.54	23.75	8,600	+0.01(+0.06%)
Sep 14, 2009	23.85	23.85	23.64	23.74	23,339	+0.01(+0.06%)
Sep 11, 2009	23.65	23.83	23.65	23.72	121,532	+0.06(+0.27%)
Sep 10, 2009	23.55	23.68	23.55	23.66	9,866	+0.12(+0.52%)
Sep 09, 2009	23.56	23.56	23.46	23.54	18,054	-0.02(-0.06%)
Sep 08, 2009	23.54	23.57	23.50	23.55	3,726	+0.06(+0.26%)
Sep 04, 2009	23.54	23.59	23.48	23.49	34,449	-0.16(-0.68%)
Sep 03, 2009	23.51	23.65	23.51	23.65	13,966	-0.00(-0.02%)
Sep 02, 2009	23.52	23.65	23.52	23.65	4,938	+0.05(+0.22%)
Sep 01, 2009	23.48	23.62	23.48	23.60	9,661	-0.04(-0.19%)
Aug 31, 2009	23.54	23.65	23.54	23.65	13,785	+0.10(+0.41%)
Aug 28, 2009	23.41	23.60	23.41	23.55	22,361	+0.04(+0.16%)
Aug 27, 2009	23.56	23.59	23.51	23.51	11,824	+0.01(+0.06%)
Aug 26, 2009	23.45	23.56	23.45	23.50	14,204	-0.03(-0.13%)
Aug 25, 2009	23.36	23.53	23.36	23.53	16,745	+0.01(+0.06%)
Aug 24, 2009	23.28	23.53	23.28	23.51	18,564	+0.15(+0.63%)
Aug 21, 2009	23.45	23.45	23.36	23.36	12,040	-0.08(-0.35%)
Aug 20, 2009	23.48	23.50	23.42	23.45	17,660	-0.07(-0.30%)
Aug 19, 2009	23.52	23.54	23.43	23.52	10,928	+0.10(+0.43%)
Aug 18, 2009	23.54	23.54	23.42	23.42	15,260	-0.13(-0.57%)
Aug 17, 2009	23.40	23.55	23.40	23.55	20,552	+0.01(+0.03%)
Aug 14, 2009	23.41	23.59	23.41	23.54	18,372	+0.11(+0.45%)
Aug 13, 2009	23.31	23.51	23.31	23.44	10,544	+0.04(+0.18%)
Aug 12, 2009	23.43	23.43	23.28	23.39	24,388	-0.04(-0.19%)
Aug 11, 2009	23.40	23.47	23.39	23.44	46,498	+0.12(+0.51%)
Aug 10, 2009	23.19	23.32	23.19	23.32	13,816	+0.02(+0.10%)
Aug 07, 2009	23.10	23.31	23.02	23.30	27,370	+0.08(+0.34%)
Aug 06, 2009	23.24	23.39	23.10	23.22	27,748	-0.07(-0.31%)
Aug 05, 2009	23.28	23.36	23.26	23.29	12,486	+0.02(+0.10%)
Aug 04, 2009	23.22	23.31	23.12	23.27	4,594	+0.10(+0.42%)
Aug 03, 2009	23.36	23.36	23.06	23.17	21,235	-0.36(-1.54%)
Jul 31, 2009	23.39	23.55	23.36	23.54	30,921	+0.22(+0.95%)
Jul 30, 2009	23.17	23.38	23.17	23.31	12,757	+0.05(+0.22%)
Jul 29, 2009	23.19	23.26	23.19	23.26	6,615	+0.06(+0.26%)
Jul 28, 2009	23.17	24.32	23.17	23.20	33,244	+0.02(+0.10%)
Jul 27, 2009	23.12	23.19	23.07	23.18	36,351	+0.01(+0.03%)
Jul 24, 2009	23.06	23.17	23.06	23.17	1,036	+0.16(+0.71%)
Jul 23, 2009	23.16	23.18	23.01	23.01	11,732	-0.21(-0.89%)
Jul 22, 2009	23.22	23.30	23.00	23.22	23,805	-0.10(-0.44%)
Jul 21, 2009	23.10	23.35	23.10	23.32	52,048	+0.14(+0.60%)
Jul 20, 2009	22.92	23.20	22.92	23.18	10,722	+0.19(+0.83%)
Jul 17, 2009	22.89	23.04	22.82	22.99	18,931	+0.01(+0.04%)
Jul 16, 2009	22.90	23.02	22.90	22.98	7,928	+0.07(+0.29%)
Jul 15, 2009	22.98	22.98	22.91	22.91	4,067	-0.15(-0.64%)
Jul 14, 2009	22.99	23.11	22.99	23.06	4,249	-0.01(-0.03%)
Jul 13, 2009	23.08	23.14	22.90	23.07	8,082	-0.05(-0.22%)
Jul 10, 2009	23.00	23.16	23.00	23.12	14,808	+0.04(+0.19%)
Jul 09, 2009	23.07	23.08	23.03	23.08	5,559	+0.00(+0.00%)
Jul 08, 2009	22.95	23.74	22.91	23.08	7,047	+0.09(+0.39%)
Jul 07, 2009	22.90	22.99	22.81	22.99	5,396	+0.03(+0.13%)
Jul 06, 2009	22.92	22.96	22.78	22.96	5,273	+0.01(+0.03%)
Jul 02, 2009	22.92	22.96	22.80	22.95	10,822	+0.16(+0.68%)
Jul 01, 2009	22.75	23.07	22.73	22.79	12,002	-0.14(-0.61%)
Jun 30, 2009	22.91	22.96	22.91	22.93	7,162	-0.06(-0.26%)
Jun 29, 2009	22.95	23.00	22.95	22.99	8,840	+0.02(+0.10%)
Jun 26, 2009	22.95	22.97	22.85	22.97	3,087	+0.07(+0.29%)
Jun 25, 2009	22.88	22.93	22.85	22.91	3,959	+0.11(+0.49%)
Jun 24, 2009	22.77	22.96	22.77	22.79	9,810	-0.01(-0.06%)
Jun 23, 2009	22.86	22.86	22.79	22.81	5,852	+0.03(+0.13%)
Jun 22, 2009	22.74	22.79	22.70	22.78	6,309	+0.04(+0.16%)
Jun 19, 2009	22.76	22.76	22.62	22.74	8,275	+0.11(+0.49%)
Jun 18, 2009	22.68	22.69	22.62	22.63	8,489	-0.19(-0.84%)
Jun 17, 2009	22.82	22.86	22.76	22.82	14,167	+0.01(+0.05%)
Jun 16, 2009	22.77	22.83	22.77	22.81	10,117	+0.01(+0.05%)
Jun 15, 2009	22.77	22.81	22.72	22.80	11,005	+0.04(+0.16%)
Jun 12, 2009	22.60	22.79	22.60	22.76	12,962	+0.06(+0.26%)
Jun 11, 2009	22.60	22.70	22.47	22.70	11,008	+0.11(+0.49%)
Jun 10, 2009	22.46	22.66	22.42	22.59	43,620	+0.13(+0.59%)
Jun 09, 2009	22.61	22.66	22.46	22.46	42,540	-0.04(-0.20%)
Jun 08, 2009	22.53	22.59	22.45	22.50	19,200	-0.08(-0.36%)
Jun 05, 2009	22.53	22.65	22.50	22.59	4,598	-0.19(-0.81%)
Jun 04, 2009	22.83	22.83	22.76	22.77	5,487	-0.11(-0.49%)
Jun 03, 2009	22.78	22.93	22.78	22.88	10,939	+0.09(+0.39%)
Jun 02, 2009	22.75	22.81	22.67	22.79	7,612	+0.10(+0.46%)
Jun 01, 2009	23.05	23.05	22.67	22.69	3,935	-0.10(-0.46%)
May 29, 2009	22.73	22.79	22.67	22.79	14,286	+0.18(+0.80%)
May 28, 2009	22.64	22.64	22.48	22.61	15,546	-0.00(-0.01%)
May 27, 2009	22.48	22.70	22.48	22.62	9,460	+0.00(+0.00%)
May 26, 2009	22.74	22.74	22.62	22.62	8,090	-0.04(-0.20%)
May 22, 2009	22.70	22.72	22.65	22.66	2,293	-0.01(-0.03%)
May 21, 2009	22.78	22.78	22.62	22.67	20,297	-0.14(-0.62%)
May 20, 2009	22.62	22.81	22.62	22.81	3,662	+0.16(+0.72%)
May 19, 2009	22.54	22.65	22.54	22.65	6,596	-0.01(-0.05%)
May 18, 2009	22.70	22.70	22.59	22.66	7,414	-0.00(-0.02%)
May 15, 2009	22.65	22.67	22.62	22.66	15,968	+0.00(+0.00%)
May 14, 2009	22.61	22.73	22.61	22.66	11,864	-0.06(-0.26%)
May 13, 2009	22.74	22.74	22.60	22.72	8,834	+0.02(+0.10%)
May 12, 2009	22.64	22.70	22.63	22.70	14,757	+0.03(+0.13%)
May 11, 2009	22.54	22.67	22.53	22.67	4,890	+0.10(+0.43%)
May 08, 2009	22.48	22.77	22.45	22.57	10,584	+0.08(+0.36%)
May 07, 2009	22.53	22.58	22.42	22.49	14,213	+0.23(+1.03%)
May 06, 2009	22.42	22.42	22.24	22.26	22,726	-0.07(-0.30%)
May 05, 2009	22.33	22.34	22.31	22.33	14,517	+0.01(+0.07%)
May 04, 2009	22.22	22.31	22.22	22.31	33,765	+0.11(+0.50%)
May 01, 2009	22.22	22.22	22.05	22.20	5,787	-0.16(-0.70%)
Apr 30, 2009	22.47	22.49	22.24	22.36	29,803	-0.03(-0.13%)
Apr 29, 2009	22.16	23.05	22.16	22.38	6,074	+0.02(+0.09%)
Apr 28, 2009	22.33	23.42	22.25	22.36	77,617	+0.01(+0.07%)
Apr 27, 2009	22.40	22.41	22.32	22.35	10,692	-0.02(-0.10%)
Apr 24, 2009	22.30	22.45	22.19	22.37	26,176	+0.18(+0.79%)
Apr 23, 2009	22.19	22.20	22.16	22.20	10,266	-0.06(-0.26%)
Apr 22, 2009	22.32	22.32	22.21	22.25	5,991	-0.05(-0.23%)
Apr 21, 2009	22.42	22.42	22.29	22.30	5,819	-0.01(-0.07%)
Apr 20, 2009	22.39	22.39	22.27	22.32	6,428	+0.01(+0.03%)
Apr 17, 2009	22.29	22.31	22.26	22.31	17,495	+0.01(+0.07%)
Apr 16, 2009	22.30	22.33	22.24	22.30	7,282	+0.04(+0.20%)
Apr 15, 2009	22.28	22.28	22.22	22.25	8,648	-0.02(-0.10%)
Apr 14, 2009	22.25	22.28	22.15	22.27	12,772	+0.19(+0.87%)
Apr 13, 2009	22.05	22.08	21.96	22.08	7,649	+0.11(+0.51%)
Apr 09, 2009	21.87	21.97	21.87	21.97	186,279	+0.07(+0.31%)
Apr 08, 2009	21.93	21.93	21.84	21.90	2,337	+0.12(+0.54%)
Apr 07, 2009	21.33	21.79	21.31	21.79	11,043	+0.07(+0.34%)
Apr 06, 2009	21.39	21.74	21.26	21.71	7,570	+0.24(+1.10%)
Apr 03, 2009	21.75	21.75	21.42	21.47	6,300	-0.12(-0.56%)
Apr 02, 2009	21.51	21.62	21.51	21.59	3,614	-0.20(-0.91%)
Apr 01, 2009	21.82	21.82	21.77	21.79	4,492	-0.08(-0.37%)
Mar 31, 2009	21.85	21.87	21.84	21.87	5,276	+0.04(+0.20%)
Mar 30, 2009	22.19	22.19	21.81	21.83	5,429	-0.03(-0.14%)
Mar 26, 2009	21.79	21.86	21.79	21.86	49,806	+0.06(+0.27%)
Mar 25, 2009	21.87	21.88	21.73	21.80	17,714	-0.07(-0.34%)
Mar 24, 2009	21.98	21.99	21.87	21.87	6,171	-0.14(-0.64%)
Mar 23, 2009	21.99	22.13	21.99	22.02	6,259	+0.06(+0.27%)
Mar 20, 2009	22.05	22.05	21.93	21.96	3,711	-0.23(-1.04%)
Mar 19, 2009	22.36	22.36	22.16	22.19	14,163	+0.26(+1.18%)
Mar 18, 2009	21.73	22.16	21.66	21.93	4,397	+0.24(+1.09%)
Mar 17, 2009	21.78	21.79	21.68	21.69	6,981	+0.03(+0.14%)
Mar 16, 2009	21.72	21.72	21.53	21.66	8,078	-0.00(-0.02%)
Mar 13, 2009	21.67	21.67	21.53	21.66	0	+0.04(+0.19%)
Mar 12, 2009	21.64	21.69	21.60	21.62	12,593	+0.05(+0.24%)
Mar 11, 2009	21.42	21.57	21.42	21.57	6,475	+0.11(+0.52%)
Mar 10, 2009	21.49	21.50	21.36	21.46	3,815	+0.11(+0.50%)
Mar 09, 2009	21.55	21.55	21.35	21.35	6,225	-0.24(-1.10%)
Mar 06, 2009	21.61	21.62	21.51	21.59	0	-0.13(-0.60%)
Mar 05, 2009	21.75	21.83	21.62	21.72	19,917	+0.05(+0.24%)
Mar 04, 2009	21.79	21.79	21.49	21.67	27,961	-0.08(-0.37%)
Mar 02, 2009	21.86	21.87	21.75	21.75	2,136	-0.13(-0.58%)
Feb 27, 2009	21.72	21.88	21.69	21.87	0	+0.17(+0.79%)
Feb 26, 2009	21.98	21.98	21.67	21.70	25,146	-0.14(-0.64%)
Feb 25, 2009	22.08	22.08	21.60	21.85	7,406	-0.39(-1.77%)
Feb 24, 2009	22.48	22.48	22.24	22.24	16,369	-0.23(-1.02%)
Feb 23, 2009	22.73	22.73	22.46	22.47	22,641	-0.14(-0.62%)
Feb 20, 2009	22.79	22.82	22.39	22.61	22,578	-0.19(-0.81%)
Feb 19, 2009	23.13	23.13	22.68	22.79	147,746	+0.06(+0.26%)
Feb 18, 2009	22.86	22.87	22.70	22.73	46,203	-0.28(-1.22%)
Feb 17, 2009	23.38	23.49	22.98	23.02	21,185	-0.24(-1.05%)
Feb 13, 2009	22.72	23.31	22.72	23.26	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.