Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	23.78	23.87	23.71	23.84	13,444	+0.43(+1.82%)
Jun 29, 2010	23.59	23.74	23.41	23.41	17,335	-0.64(-2.65%)
Jun 25, 2010	24.05	24.05	23.96	24.05	2,093	+0.14(+0.57%)
Jun 24, 2010	23.99	24.00	23.91	23.91	6,069	-0.10(-0.42%)
Jun 23, 2010	24.01	24.01	24.01	24.01	116	+0.01(+0.05%)
Jun 22, 2010	24.07	24.31	24.00	24.00	2,579	-0.21(-0.89%)
Jun 21, 2010	25.12	25.12	24.22	24.22	9,648	-0.09(-0.39%)
Jun 18, 2010	24.31	24.31	24.30	24.31	18,862	-0.01(-0.02%)
Jun 17, 2010	24.21	24.35	24.20	24.32	16,602	+0.02(+0.06%)
Jun 16, 2010	24.22	24.35	24.21	24.30	2,928	-0.03(-0.12%)
Jun 15, 2010	24.18	24.34	24.15	24.33	21,688	+0.26(+1.08%)
Jun 14, 2010	24.21	24.32	24.07	24.07	232,102	+0.01(+0.06%)
Jun 11, 2010	24.07	24.15	24.04	24.06	12,376	-0.07(-0.27%)
Jun 10, 2010	23.99	24.12	23.95	24.12	231,036	+0.36(+1.51%)
Jun 09, 2010	23.91	23.94	23.76	23.76	1,454	-0.04(-0.16%)
Jun 08, 2010	23.48	23.80	23.48	23.80	1,840	+0.20(+0.84%)
Jun 07, 2010	23.81	23.81	23.49	23.60	4,892	+0.05(+0.20%)
Jun 04, 2010	23.55	23.86	23.55	23.55	14,370	-0.29(-1.23%)
Jun 03, 2010	23.90	23.90	23.81	23.85	1,703	-0.03(-0.12%)
Jun 02, 2010	23.25	23.88	23.06	23.88	54,568	+0.46(+1.98%)
Jun 01, 2010	23.42	23.63	23.41	23.41	32,726	-0.53(-2.21%)
May 28, 2010	23.94	23.96	23.66	23.94	65,541	+0.17(+0.71%)
May 27, 2010	24.46	24.46	23.77	23.77	4,400	+0.07(+0.29%)
May 26, 2010	23.91	23.91	23.70	23.70	3,455	+0.02(+0.07%)
May 25, 2010	23.37	23.69	23.37	23.69	8,074	-0.03(-0.12%)
May 24, 2010	24.02	24.02	23.72	23.72	1,445	-0.11(-0.48%)
May 21, 2010	23.28	23.90	23.28	23.83	56,995	+0.39(+1.65%)
May 20, 2010	24.04	24.04	23.43	23.44	9,377	-0.61(-2.52%)
May 19, 2010	24.20	24.36	24.05	24.05	2,677	-0.19(-0.78%)
May 18, 2010	24.40	24.59	24.23	24.23	12,466	-0.02(-0.08%)
May 17, 2010	24.51	24.51	24.08	24.25	22,213	-0.24(-0.97%)
May 14, 2010	24.49	24.68	24.30	24.49	5,381	-0.08(-0.31%)
May 13, 2010	24.55	24.71	24.55	24.57	10,893	+0.14(+0.59%)
May 12, 2010	24.26	24.43	24.23	24.42	1,189	+0.08(+0.35%)
May 11, 2010	24.34	24.34	24.34	24.34	1,268	-0.05(-0.19%)
May 10, 2010	24.25	24.43	23.99	24.39	60,596	+0.65(+2.72%)
May 07, 2010	24.06	24.29	23.37	23.74	7,875	-0.60(-2.48%)
May 06, 2010	25.34	25.34	24.13	24.34	12,040	-0.36(-1.47%)
May 05, 2010	24.78	24.82	24.71	24.71	3,199	-0.04(-0.15%)
May 04, 2010	24.78	24.80	24.74	24.75	1,449	-0.26(-1.02%)
May 03, 2010	24.97	25.00	24.82	25.00	1,083	+0.03(+0.11%)
Apr 30, 2010	25.28	25.28	24.70	24.97	2,834	-0.09(-0.38%)
Apr 29, 2010	25.12	25.17	25.07	25.07	7,799	+0.04(+0.15%)
Apr 28, 2010	24.73	25.19	24.71	25.03	10,107	+0.07(+0.27%)
Apr 27, 2010	25.14	25.14	24.84	24.96	4,703	-0.11(-0.43%)
Apr 26, 2010	25.12	25.12	25.03	25.07	2,795	-0.16(-0.62%)
Apr 23, 2010	25.44	25.44	24.98	25.23	8,047	+0.40(+1.62%)
Apr 22, 2010	24.88	24.93	24.78	24.83	17,162	-0.01(-0.06%)
Apr 21, 2010	24.87	24.88	24.73	24.84	3,931	+0.19(+0.77%)
Apr 20, 2010	24.64	24.85	24.57	24.65	38,099	+0.01(+0.04%)
Apr 19, 2010	24.63	24.64	24.63	24.64	1,735	-0.09(-0.38%)
Apr 16, 2010	24.69	24.74	24.63	24.74	11,468	-0.08(-0.31%)
Apr 15, 2010	24.79	24.83	24.77	24.81	109,396	+0.09(+0.34%)
Apr 14, 2010	24.80	24.80	24.72	24.73	11,093	+0.01(+0.04%)
Apr 13, 2010	24.75	24.76	24.64	24.72	29,504	-0.08(-0.30%)
Apr 12, 2010	24.84	24.87	24.77	24.79	394,662	-0.03(-0.11%)
Apr 09, 2010	24.80	24.82	24.65	24.82	63,943	+0.04(+0.15%)
Apr 08, 2010	25.26	25.26	24.49	24.78	28,542	+0.02(+0.08%)
Apr 07, 2010	24.83	24.83	24.76	24.77	209,978	-0.04(-0.15%)
Apr 06, 2010	24.68	24.83	24.54	24.80	49,830	-0.04(-0.15%)
Apr 05, 2010	24.69	24.84	24.69	24.84	81,941	+0.15(+0.61%)
Apr 01, 2010	24.60	24.69	24.69	24.69	11,522	+0.07(+0.27%)
Mar 31, 2010	24.33	24.62	24.33	24.62	29,347	+0.02(+0.08%)
Mar 30, 2010	24.73	24.73	24.59	24.60	7,443	+0.15(+0.62%)
Mar 29, 2010	24.22	24.58	24.22	24.45	5,623	+0.04(+0.16%)
Mar 26, 2010	24.22	24.46	24.22	24.42	4,054	+0.01(+0.04%)
Mar 25, 2010	26.44	26.44	24.39	24.41	7,963	-0.27(-1.11%)
Mar 24, 2010	24.60	24.68	24.46	24.68	4,525	-0.00(-0.00%)
Mar 23, 2010	24.62	24.69	24.55	24.68	2,959	-0.05(-0.19%)
Mar 22, 2010	25.47	26.20	24.48	24.73	3,985	-0.06(-0.23%)
Mar 19, 2010	24.77	24.78	24.77	24.78	7,136	-0.04(-0.15%)
Mar 18, 2010	24.95	24.95	24.78	24.82	3,166	-0.10(-0.42%)
Mar 17, 2010	24.93	24.93	24.88	24.93	4,912	+0.22(+0.88%)
Mar 16, 2010	24.77	24.87	24.71	24.71	8,205	-0.02(-0.08%)
Mar 15, 2010	24.67	24.73	24.62	24.73	5,354	-0.01(-0.04%)
Mar 12, 2010	24.69	24.74	24.69	24.74	845	-0.10(-0.42%)
Mar 11, 2010	24.73	24.85	24.73	24.84	2,897	-0.02(-0.08%)
Mar 10, 2010	24.86	24.92	24.75	24.86	62,591	+0.09(+0.38%)
Mar 09, 2010	24.71	24.90	24.71	24.77	25,545	-0.05(-0.21%)
Mar 08, 2010	24.83	24.83	24.74	24.82	22,023	-0.04(-0.18%)
Mar 05, 2010	24.77	26.96	24.64	24.86	96,125	+0.32(+1.31%)
Mar 04, 2010	24.60	24.72	24.47	24.54	17,551	-0.03(-0.12%)
Mar 03, 2010	24.61	24.61	24.56	24.57	6,041	-0.03(-0.12%)
Mar 02, 2010	24.54	24.60	24.39	24.60	43,112	+0.19(+0.78%)
Mar 01, 2010	24.29	24.55	24.26	24.41	10,680	-0.15(-0.60%)
Feb 26, 2010	24.78	24.78	24.45	24.55	5,156	-0.01(-0.02%)
Feb 25, 2010	24.96	24.96	24.41	24.56	7,082	-0.01(-0.05%)
Feb 24, 2010	24.53	24.59	24.53	24.57	2,038	+0.16(+0.67%)
Feb 23, 2010	24.49	24.52	24.41	24.41	8,401	-0.12(-0.50%)
Feb 22, 2010	24.80	24.80	24.41	24.53	6,023	-0.05(-0.19%)
Feb 19, 2010	24.61	25.03	24.58	24.58	6,649	+0.02(+0.09%)
Feb 18, 2010	24.55	24.56	24.45	24.56	1,493	+0.03(+0.11%)
Feb 17, 2010	24.46	24.55	24.45	24.53	34,842	+0.12(+0.50%)
Feb 16, 2010	24.48	24.48	24.41	24.41	1,442	-0.05(-0.19%)
Feb 12, 2010	24.36	24.45	24.45	24.45	2,325	-0.05(-0.19%)
Feb 11, 2010	24.35	24.50	24.33	24.50	10,341	+0.30(+1.25%)
Feb 10, 2010	24.28	24.32	24.20	24.20	1,226	-0.15(-0.62%)
Feb 09, 2010	24.28	24.35	24.17	24.35	7,685	+0.23(+0.94%)
Feb 08, 2010	24.17	24.27	24.12	24.12	2,568	-0.03(-0.12%)
Feb 05, 2010	24.17	24.17	24.03	24.15	2,643	+0.00(+0.00%)
Feb 04, 2010	24.36	24.42	24.11	24.15	41,589	-0.35(-1.43%)
Feb 03, 2010	24.45	24.50	24.42	24.50	1,004	+0.09(+0.39%)
Feb 02, 2010	24.46	24.46	24.41	24.41	4,334	+0.01(+0.04%)
Feb 01, 2010	24.65	24.65	24.36	24.40	7,276	+0.16(+0.66%)
Jan 29, 2010	24.41	24.60	24.07	24.24	7,733	-0.16(-0.66%)
Jan 28, 2010	24.40	24.41	24.24	24.40	19,090	+0.05(+0.19%)
Jan 27, 2010	24.45	24.45	24.31	24.35	57,745	-0.15(-0.62%)
Jan 26, 2010	24.45	24.50	24.45	24.50	862	+0.25(+1.01%)
Jan 25, 2010	24.31	24.31	23.87	24.25	7,251	-0.11(-0.47%)
Jan 22, 2010	24.36	24.42	24.31	24.37	7,822	-0.10(-0.43%)
Jan 21, 2010	24.54	24.55	24.36	24.47	4,283	+0.24(+0.98%)
Jan 20, 2010	24.16	24.24	23.98	24.24	1,233	-0.31(-1.27%)
Jan 19, 2010	24.55	24.55	24.47	24.55	5,364	+0.28(+1.17%)
Jan 15, 2010	24.12	24.26	24.26	24.26	33,510	-0.05(-0.23%)
Jan 14, 2010	24.12	24.32	24.12	24.32	1,898	-0.00(-0.01%)
Jan 13, 2010	24.38	24.38	24.22	24.32	4,905	+0.06(+0.23%)
Jan 12, 2010	24.46	24.46	24.26	24.26	11,279	-0.06(-0.23%)
Jan 11, 2010	24.45	24.45	23.98	24.32	4,165	+0.12(+0.51%)
Jan 08, 2010	24.21	24.22	24.00	24.20	2,431	-0.16(-0.66%)
Jan 07, 2010	24.41	24.41	24.22	24.36	20,375	+0.05(+0.19%)
Jan 06, 2010	24.26	24.42	24.12	24.31	9,297	+0.10(+0.40%)
Jan 05, 2010	24.34	24.34	24.11	24.21	16,977	-0.10(-0.39%)
Jan 04, 2010	24.27	24.36	24.27	24.31	2,879	+0.20(+0.81%)
Dec 31, 2009	24.12	24.11	24.11	24.11	1,797	-0.05(-0.20%)
Dec 30, 2009	24.12	24.19	23.97	24.16	4,302	+0.04(+0.16%)
Dec 29, 2009	24.82	24.82	24.12	24.12	5,338	-0.14(-0.58%)
Dec 28, 2009	24.40	24.50	24.26	24.26	2,870	+0.05(+0.20%)
Dec 24, 2009	24.37	24.50	24.22	24.22	2,817	-0.02(-0.08%)
Dec 23, 2009	24.50	25.31	24.20	24.24	11,313	+0.07(+0.27%)
Dec 22, 2009	24.37	24.83	24.17	24.17	5,295	-0.19(-0.78%)
Dec 21, 2009	24.85	24.85	24.14	24.36	3,160	+0.33(+1.38%)
Dec 18, 2009	24.33	24.33	24.03	24.03	1,670	-0.10(-0.43%)
Dec 17, 2009	24.22	24.77	24.11	24.13	9,566	+0.12(+0.51%)
Dec 16, 2009	24.16	24.84	24.01	24.01	6,554	+0.05(+0.20%)
Dec 15, 2009	24.06	24.74	23.65	23.96	9,281	+0.03(+0.12%)
Dec 14, 2009	23.83	24.25	23.83	23.93	8,154	+0.29(+1.24%)
Dec 11, 2009	23.48	23.67	23.48	23.64	3,517	+0.08(+0.32%)
Dec 10, 2009	23.53	23.56	23.53	23.56	2,431	+0.08(+0.32%)
Dec 09, 2009	23.47	23.50	23.47	23.49	5,349	-0.09(-0.37%)
Dec 08, 2009	23.78	23.78	23.47	23.58	3,947	+0.02(+0.09%)
Dec 07, 2009	23.51	23.59	23.30	23.55	4,560	+0.05(+0.20%)
Dec 04, 2009	23.65	23.73	23.18	23.51	10,243	-0.09(-0.40%)
Dec 03, 2009	24.00	24.00	23.55	23.60	7,658	-0.09(-0.36%)
Dec 02, 2009	23.84	23.84	23.49	23.69	10,273	+0.02(+0.08%)
Dec 01, 2009	23.73	23.89	23.67	23.67	21,544	-0.10(-0.44%)
Nov 30, 2009	23.89	23.89	23.71	23.77	3,345	+0.12(+0.52%)
Nov 27, 2009	23.65	23.65	23.54	23.65	53,754	-0.12(-0.52%)
Nov 25, 2009	23.78	23.78	23.77	23.77	1,213	-0.04(-0.16%)
Nov 24, 2009	23.85	23.89	23.76	23.81	6,517	-0.04(-0.16%)
Nov 23, 2009	24.12	24.12	23.79	23.85	17,706	+0.09(+0.40%)
Nov 20, 2009	23.91	23.91	23.65	23.75	7,633	+0.06(+0.24%)
Nov 19, 2009	23.90	23.90	23.65	23.70	16,543	+0.00(+0.00%)
Nov 18, 2009	24.22	24.22	23.65	23.70	40,246	-0.19(-0.79%)

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.