Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	21.00	21.02	20.88	20.93	20,257	-0.06(-0.30%)
Oct 29, 2009	20.95	21.01	20.95	20.99	2,929	+0.07(+0.33%)
Oct 28, 2009	21.04	21.04	20.90	20.92	7,618	-0.13(-0.63%)
Oct 27, 2009	21.26	21.26	21.05	21.05	1,438	+0.03(+0.15%)
Oct 26, 2009	21.09	21.15	20.96	21.02	4,118	-0.02(-0.11%)
Oct 23, 2009	21.12	21.12	21.04	21.04	10,699	-0.16(-0.73%)
Oct 22, 2009	21.10	21.20	21.06	21.20	7,245	+0.04(+0.18%)
Oct 21, 2009	21.24	21.24	21.16	21.16	14,202	-0.05(-0.22%)
Oct 20, 2009	21.20	21.55	21.20	21.21	4,557	-0.05(-0.22%)
Oct 19, 2009	21.11	21.26	21.02	21.25	18,554	+0.09(+0.44%)
Oct 16, 2009	21.09	21.16	21.09	21.16	17,172	-0.02(-0.10%)
Oct 15, 2009	21.02	21.18	21.02	21.18	4,597	-0.01(-0.04%)
Oct 14, 2009	21.45	21.45	21.10	21.19	3,469	+0.08(+0.39%)
Oct 13, 2009	21.14	21.14	21.07	21.11	5,979	+0.00(+0.02%)
Oct 12, 2009	21.08	21.23	21.08	21.10	4,864	+0.06(+0.30%)
Oct 09, 2009	20.96	21.07	20.96	21.04	15,817	-0.06(-0.28%)
Oct 08, 2009	21.05	21.15	21.03	21.10	14,813	+0.05(+0.24%)
Oct 07, 2009	21.04	21.05	20.97	21.05	27,686	+0.05(+0.22%)
Oct 06, 2009	21.12	21.12	20.91	21.00	32,915	+0.06(+0.30%)
Oct 05, 2009	20.92	20.94	20.83	20.94	10,209	+0.10(+0.48%)
Oct 02, 2009	20.86	20.89	20.71	20.84	32,024	-0.10(-0.48%)
Oct 01, 2009	21.15	21.15	20.92	20.94	29,140	-0.14(-0.66%)
Sep 30, 2009	21.17	21.17	21.01	21.08	27,155	+0.01(+0.04%)
Sep 29, 2009	21.11	21.11	20.96	21.07	4,644	-0.01(-0.04%)
Sep 28, 2009	21.14	21.17	20.93	21.08	7,742	+0.09(+0.44%)
Sep 25, 2009	21.08	21.08	20.93	20.99	6,418	-0.03(-0.15%)
Sep 24, 2009	20.96	21.02	20.93	21.02	5,777	-0.04(-0.18%)
Sep 23, 2009	21.11	21.13	21.06	21.06	14,614	-0.05(-0.23%)
Sep 22, 2009	21.05	21.12	21.05	21.11	4,717	+0.03(+0.16%)
Sep 21, 2009	21.13	21.19	20.95	21.07	4,891	-0.05(-0.22%)
Sep 18, 2009	21.04	21.12	20.96	21.12	19,442	+0.03(+0.12%)
Sep 17, 2009	21.10	21.12	20.97	21.09	34,206	+0.01(+0.06%)
Sep 16, 2009	21.19	21.19	20.98	21.08	4,968	+0.10(+0.48%)
Sep 15, 2009	20.94	20.98	20.93	20.98	2,483	+0.04(+0.19%)
Sep 14, 2009	20.98	20.98	20.79	20.94	966	+0.02(+0.11%)
Sep 11, 2009	21.17	21.17	20.62	20.92	26,895	+0.00(+0.01%)
Sep 10, 2009	20.79	20.92	20.71	20.92	9,856	+0.11(+0.54%)
Sep 09, 2009	21.17	21.17	20.77	20.80	2,051	+0.06(+0.30%)
Sep 08, 2009	20.87	20.87	20.72	20.74	3,077	+0.09(+0.41%)
Sep 04, 2009	20.57	20.78	20.49	20.65	12,369	+0.09(+0.42%)
Sep 03, 2009	20.77	20.77	20.35	20.57	814	+0.01(+0.07%)
Sep 02, 2009	20.64	20.64	20.31	20.55	4,088	-0.06(-0.30%)
Sep 01, 2009	20.90	20.90	20.49	20.62	12,239	-0.12(-0.56%)
Aug 31, 2009	20.76	20.76	20.57	20.73	16,323	-0.04(-0.19%)
Aug 28, 2009	20.77	20.78	20.76	20.77	22,785	+0.01(+0.04%)
Aug 27, 2009	20.79	21.01	20.57	20.76	32,896	+0.02(+0.11%)
Aug 26, 2009	20.90	20.90	20.70	20.74	8,188	-0.01(-0.04%)
Aug 25, 2009	20.83	20.83	20.57	20.75	15,385	-0.02(-0.07%)
Aug 24, 2009	20.83	20.92	20.70	20.76	56,854	+0.07(+0.34%)
Aug 21, 2009	20.71	20.71	20.57	20.69	5,115	+0.13(+0.63%)
Aug 20, 2009	20.48	20.56	20.48	20.56	707	+0.16(+0.77%)
Aug 19, 2009	20.72	21.17	20.39	20.41	7,806	-0.08(-0.38%)
Aug 18, 2009	20.45	20.49	20.36	20.48	4,743	+0.17(+0.82%)
Aug 17, 2009	20.43	20.43	20.31	20.32	5,737	-0.16(-0.80%)
Aug 14, 2009	20.34	20.72	20.34	20.48	16,839	-0.08(-0.37%)
Aug 13, 2009	20.55	20.56	20.55	20.56	3,628	+0.03(+0.16%)
Aug 12, 2009	20.55	20.72	20.41	20.52	11,115	+0.12(+0.60%)
Aug 11, 2009	20.42	20.46	20.35	20.40	4,284	-0.10(-0.48%)
Aug 10, 2009	20.78	20.78	20.45	20.50	16,055	+0.09(+0.46%)
Aug 07, 2009	20.44	20.50	20.41	20.41	1,191	-0.01(-0.03%)
Aug 06, 2009	20.40	20.45	20.40	20.41	1,861	-0.01(-0.05%)
Aug 05, 2009	20.45	20.45	20.42	20.42	2,258	-0.03(-0.14%)
Aug 04, 2009	20.40	20.45	20.40	20.45	2,835	+0.01(+0.04%)
Aug 03, 2009	20.18	20.45	20.18	20.45	6,634	+0.33(+1.62%)
Jul 31, 2009	20.23	20.43	20.12	20.12	3,557	-0.29(-1.41%)
Jul 30, 2009	20.51	20.51	20.34	20.41	6,969	+0.14(+0.69%)
Jul 29, 2009	20.20	20.27	20.20	20.27	1,299	+0.02(+0.08%)
Jul 28, 2009	20.03	20.62	20.03	20.25	20,013	+0.05(+0.23%)
Jul 27, 2009	20.29	20.69	20.17	20.20	24,242	+0.02(+0.08%)
Jul 24, 2009	20.17	20.24	19.73	20.19	433	-0.01(-0.04%)
Jul 23, 2009	20.13	20.25	20.13	20.20	6,691	+0.29(+1.48%)
Jul 22, 2009	19.58	20.43	19.58	19.90	15,860	-0.23(-1.13%)
Jul 21, 2009	20.11	20.15	20.11	20.13	3,557	+0.02(+0.09%)
Jul 20, 2009	20.09	20.31	20.03	20.11	5,795	+0.13(+0.63%)
Jul 17, 2009	20.03	20.03	19.99	19.99	2,169	-0.02(-0.12%)
Jul 16, 2009	19.58	20.01	19.58	20.01	7,579	+0.06(+0.28%)
Jul 15, 2009	19.93	20.31	19.72	19.95	16,573	+0.22(+1.09%)
Jul 14, 2009	19.51	19.88	19.51	19.74	3,163	-0.10(-0.51%)
Jul 13, 2009	19.80	19.84	19.40	19.84	2,859	+0.11(+0.57%)
Jul 10, 2009	19.96	19.96	19.52	19.73	3,867	-0.05(-0.25%)
Jul 09, 2009	19.86	20.00	19.77	19.78	21,858	-0.04(-0.20%)
Jul 08, 2009	19.93	19.93	19.48	19.82	14,140	+0.05(+0.24%)
Jul 07, 2009	19.79	19.82	19.76	19.77	16,760	-0.11(-0.55%)
Jul 06, 2009	19.82	19.88	19.78	19.88	5,363	+0.01(+0.04%)
Jul 02, 2009	19.93	20.55	19.85	19.87	28,517	-0.22(-1.09%)
Jul 01, 2009	19.78	20.09	19.76	20.09	1,250	+0.06(+0.31%)
Jun 30, 2009	19.98	20.03	19.96	20.03	2,475	-0.00(-0.00%)
Jun 29, 2009	20.43	20.43	19.95	20.03	2,481	+0.08(+0.41%)
Jun 25, 2009	19.95	19.95	19.95	19.95	0	+0.10(+0.53%)
Jun 24, 2009	19.96	20.11	19.84	19.84	13,047	+0.00(+0.00%)
Jun 23, 2009	19.85	19.85	19.84	19.84	1,633	+0.03(+0.16%)
Jun 22, 2009	19.76	19.81	19.65	19.81	2,565	-0.07(-0.36%)
Jun 19, 2009	19.89	19.90	19.88	19.88	4,306	-0.01(-0.07%)
Jun 18, 2009	19.86	19.89	19.83	19.89	4,958	+0.01(+0.04%)
Jun 17, 2009	19.82	20.01	19.82	19.89	33,205	-0.02(-0.08%)
Jun 16, 2009	19.90	20.15	19.79	19.90	14,594	-0.02(-0.12%)
Jun 15, 2009	20.51	20.51	19.89	19.93	2,365	-0.63(-3.05%)
Jun 12, 2009	20.05	20.99	20.05	20.55	9,927	+0.47(+2.36%)
Jun 11, 2009	20.02	20.12	20.02	20.08	12,517	+0.16(+0.82%)
Jun 10, 2009	20.03	20.03	19.92	19.92	3,294	-0.03(-0.16%)
Jun 09, 2009	19.93	20.01	19.74	19.95	4,778	+0.05(+0.23%)
Jun 08, 2009	19.93	19.93	19.56	19.90	7,615	-0.13(-0.65%)
Jun 05, 2009	19.98	20.04	19.98	20.03	1,076	-0.06(-0.31%)
Jun 04, 2009	20.55	20.55	20.06	20.10	37,751	+0.14(+0.70%)
Jun 03, 2009	20.49	20.49	19.69	19.96	10,211	-0.13(-0.66%)
Jun 02, 2009	20.92	20.92	20.09	20.09	7,712	-0.04(-0.19%)
Jun 01, 2009	20.16	20.16	19.91	20.13	4,132	+0.13(+0.66%)
May 29, 2009	19.97	20.00	19.97	20.00	3,377	+0.18(+0.91%)
May 28, 2009	19.76	19.83	19.76	19.82	1,031	+0.04(+0.19%)
May 27, 2009	20.15	20.15	19.78	19.78	10,739	-0.19(-0.97%)
May 26, 2009	19.85	19.97	19.82	19.97	6,121	-0.34(-1.68%)
May 22, 2009	19.79	20.31	19.78	20.31	4,829	+0.05(+0.26%)
May 21, 2009	19.83	20.31	19.46	20.26	26,515	+0.28(+1.42%)
May 20, 2009	20.36	20.36	19.98	19.98	6,271	+0.04(+0.18%)
May 19, 2009	20.15	20.15	19.90	19.94	5,904	+0.00(+0.00%)
May 18, 2009	19.82	21.10	19.53	19.94	14,798	+0.15(+0.74%)
May 15, 2009	19.78	19.83	19.78	19.79	1,984	-0.02(-0.08%)
May 14, 2009	19.69	19.82	19.69	19.81	5,812	+0.04(+0.21%)
May 13, 2009	19.79	19.79	19.77	19.77	1,527	-0.51(-2.50%)
May 12, 2009	19.82	20.27	19.80	20.27	23,257	+0.45(+2.27%)
May 11, 2009	20.47	20.47	19.51	19.82	23,342	-0.72(-3.51%)
May 08, 2009	20.31	20.55	19.85	20.55	8,150	+0.81(+4.11%)
May 07, 2009	19.86	19.86	19.55	19.73	12,439	-0.13(-0.65%)
May 06, 2009	19.84	19.86	19.84	19.86	2,578	+0.10(+0.51%)
May 05, 2009	19.78	19.78	19.76	19.76	7,089	+0.02(+0.09%)
May 04, 2009	19.77	19.77	19.74	19.74	1,775	+0.11(+0.58%)
May 01, 2009	19.63	20.16	19.63	19.63	4,653	-0.03(-0.16%)
Apr 30, 2009	19.68	19.79	19.56	19.66	5,634	+0.06(+0.32%)
Apr 28, 2009	19.62	19.60	19.60	19.60	4,254	-0.02(-0.12%)
Apr 27, 2009	19.65	19.65	19.62	19.62	1,663	-0.06(-0.32%)
Apr 24, 2009	20.04	20.04	19.55	19.69	3,674	+0.09(+0.44%)
Apr 23, 2009	19.51	19.60	19.51	19.60	1,321	+0.10(+0.52%)
Apr 22, 2009	19.55	19.55	19.49	19.50	1,351	-0.02(-0.08%)
Apr 21, 2009	19.48	19.51	19.48	19.51	870	+0.06(+0.32%)
Apr 20, 2009	19.25	19.51	19.25	19.45	1,200	-0.17(-0.87%)
Apr 17, 2009	19.62	19.87	19.60	19.62	3,836	+0.03(+0.16%)
Apr 15, 2009	19.51	19.59	19.59	19.59	2,836	+0.09(+0.44%)
Apr 14, 2009	19.55	19.57	19.10	19.51	2,900	-0.11(-0.55%)
Apr 13, 2009	20.00	20.00	19.39	19.62	10,202	+0.07(+0.36%)
Apr 09, 2009	19.45	19.55	18.75	19.55	3,867	+0.21(+1.08%)
Apr 08, 2009	19.28	19.34	19.28	19.34	1,469	+0.05(+0.28%)
Apr 07, 2009	19.27	19.85	18.99	19.28	12,134	-0.08(-0.40%)
Apr 06, 2009	19.37	19.85	18.89	19.36	19,109	-0.05(-0.27%)
Apr 03, 2009	19.41	19.41	19.36	19.41	2,496	-0.01(-0.05%)
Apr 02, 2009	19.42	20.16	19.09	19.42	10,266	+0.09(+0.45%)
Apr 01, 2009	19.33	19.34	19.32	19.33	1,691	+0.03(+0.15%)
Mar 31, 2009	19.31	19.31	19.31	19.31	128	+0.09(+0.48%)
Mar 30, 2009	19.73	19.73	19.20	19.21	10,857	-0.24(-1.24%)
Mar 26, 2009	19.54	19.54	19.33	19.45	3,749	+0.23(+1.19%)
Mar 25, 2009	19.69	19.69	19.22	19.22	5,433	-0.01(-0.06%)
Mar 24, 2009	19.31	19.39	19.24	19.24	27,556	-0.12(-0.60%)
Mar 23, 2009	19.31	19.35	19.31	19.35	3,143	+0.23(+1.18%)
Mar 20, 2009	19.20	20.48	19.08	19.13	59,323	-0.13(-0.68%)
Mar 19, 2009	19.37	19.37	19.26	19.26	1,953	+0.17(+0.89%)
Mar 18, 2009	18.93	19.29	18.93	19.09	776	+0.26(+1.40%)
Mar 17, 2009	18.83	19.11	18.26	18.82	6,207	-0.04(-0.21%)
Mar 16, 2009	18.91	18.93	18.86	18.86	3,156	-0.10(-0.53%)
Mar 13, 2009	18.90	18.96	18.90	18.96	0	+0.16(+0.84%)
Mar 12, 2009	18.82	18.84	18.81	18.81	1,630	+0.38(+2.09%)
Mar 11, 2009	18.64	18.72	18.42	18.42	2,911	-0.16(-0.89%)
Mar 10, 2009	18.58	18.59	18.57	18.59	1,469	+0.23(+1.28%)
Mar 09, 2009	18.84	18.84	18.18	18.35	14,268	-0.21(-1.13%)
Mar 06, 2009	18.46	18.56	18.46	18.56	0	+0.02(+0.08%)
Mar 05, 2009	18.55	18.55	18.55	18.55	8,802	-0.09(-0.46%)
Mar 04, 2009	18.58	18.65	18.57	18.63	2,796	+0.01(+0.04%)
Mar 02, 2009	18.89	18.89	17.99	18.62	6,575	-0.15(-0.79%)
Feb 27, 2009	18.84	18.84	18.77	18.77	0	-0.10(-0.53%)
Feb 26, 2009	18.89	18.91	18.87	18.87	4,980	-0.13(-0.69%)
Feb 25, 2009	19.31	19.31	18.98	19.00	11,457	+0.08(+0.40%)
Feb 24, 2009	18.97	18.99	18.93	18.93	2,080	-0.05(-0.29%)
Feb 23, 2009	19.69	19.69	18.97	18.98	13,346	-0.06(-0.33%)
Feb 20, 2009	19.06	19.07	19.04	19.04	880	-0.03(-0.16%)
Feb 19, 2009	19.17	19.17	19.07	19.07	2,398	-0.09(-0.49%)
Feb 18, 2009	19.16	19.17	19.16	19.17	1,031	-0.02(-0.12%)
Feb 17, 2009	18.65	19.32	18.65	19.19	2,878	-0.27(-1.40%)
Feb 13, 2009	19.46	19.46	19.46	19.46	257	+0.12(+0.60%)
Feb 12, 2009	18.70	19.46	18.70	19.34	13,202	-0.12(-0.64%)
Feb 11, 2009	20.24	20.24	19.34	19.47	4,041	-0.09(-0.44%)
Feb 10, 2009	20.00	20.00	19.55	19.55	2,960	-0.12(-0.59%)
Feb 09, 2009	19.61	19.67	19.61	19.67	1,289	+0.25(+1.31%)
Feb 06, 2009	19.41	19.48	19.41	19.41	11,784	-0.04(-0.20%)
Feb 05, 2009	19.44	19.45	19.39	19.45	5,697	+0.02(+0.12%)
Feb 04, 2009	19.39	19.43	19.39	19.43	1,121	+0.04(+0.20%)
Feb 03, 2009	19.38	19.46	19.38	19.39	644	-0.03(-0.16%)
Feb 02, 2009	19.24	19.51	19.24	19.42	8,446	+0.02(+0.12%)
Jan 30, 2009	19.40	19.40	19.40	19.40	0	-0.17(-0.87%)
Jan 29, 2009	19.57	19.58	19.57	19.57	1,998	-0.09(-0.45%)
Jan 28, 2009	20.08	20.08	19.56	19.66	7,040	+0.11(+0.57%)
Jan 27, 2009	19.54	19.58	19.34	19.55	4,834	+0.05(+0.28%)
Jan 26, 2009	19.27	19.49	19.27	19.49	257	+0.08(+0.40%)
Jan 23, 2009	19.31	19.93	19.27	19.41	4,383	+0.06(+0.32%)
Jan 22, 2009	19.35	19.35	19.26	19.35	3,152	-0.00(-0.01%)
Jan 21, 2009	19.20	19.78	19.17	19.35	5,835	-0.11(-0.59%)
Jan 20, 2009	19.52	20.09	19.39	19.47	9,869	-0.26(-1.30%)
Jan 16, 2009	20.24	20.24	19.59	19.72	5,041	-0.02(-0.12%)
Jan 15, 2009	19.50	20.28	19.50	19.75	6,290	+0.13(+0.69%)
Jan 14, 2009	19.47	19.65	19.47	19.61	11,415	-0.17(-0.84%)
Jan 13, 2009	19.75	19.79	19.75	19.78	8,580	+0.04(+0.20%)
Jan 12, 2009	19.75	19.75	19.56	19.74	4,738	-0.13(-0.66%)
Jan 09, 2009	19.87	19.87	19.87	19.87	1,547	-0.01(-0.04%)
Jan 08, 2009	19.79	19.92	19.79	19.88	7,904	+0.08(+0.38%)
Jan 07, 2009	19.80	19.80	19.80	19.80	0	+0.00(+0.00%)
Jan 06, 2009	19.90	19.96	19.80	19.80	2,952	+0.17(+0.88%)
Jan 05, 2009	19.79	19.79	19.63	19.63	197,262	-0.37(-1.86%)
Jan 02, 2009	19.95	20.19	19.95	20.00	0	-0.09(-0.42%)
Jan 01, 2009	19.90	21.37	19.88	20.09	0	+0.00(+0.00%)
Dec 31, 2008	19.90	21.37	19.88	20.09	1,998	+0.30(+1.54%)
Dec 30, 2008	20.24	20.24	19.77	19.78	3,610	-0.05(-0.25%)
Dec 29, 2008	19.83	19.83	19.83	19.83	386	-0.15(-0.77%)
Dec 26, 2008	19.97	20.00	19.79	19.99	789	+0.17(+0.86%)
Dec 23, 2008	19.82	19.82	19.82	19.82	0	+0.00(+0.00%)
Dec 22, 2008	19.82	19.82	19.82	19.82	386	-0.49(-2.41%)
Dec 19, 2008	19.97	20.44	19.92	20.31	11,603	+0.16(+0.77%)
Dec 18, 2008	20.10	20.15	20.08	20.15	1,095	+0.08(+0.39%)
Dec 17, 2008	20.05	20.07	20.05	20.07	4,484	+0.52(+2.65%)
Dec 16, 2008	19.44	19.90	19.43	19.55	3,158	-0.01(-0.04%)
Dec 15, 2008	19.65	19.65	19.48	19.56	2,049	+0.05(+0.25%)
Dec 12, 2008	19.77	19.77	19.29	19.51	3,127	-0.11(-0.57%)
Dec 11, 2008	19.62	19.62	19.62	19.62	1,031	-0.27(-1.38%)
Dec 10, 2008	22.49	22.49	19.38	19.90	10,133	-0.27(-1.33%)
Dec 09, 2008	19.57	20.17	19.57	20.17	1,869	+0.61(+3.13%)
Dec 08, 2008	21.72	21.72	19.55	19.55	4,390	+0.30(+1.56%)
Dec 05, 2008	19.15	19.27	18.42	19.25	3,481	-0.02(-0.10%)
Dec 04, 2008	35.67	20.05	19.16	19.27	5,157	+0.02(+0.08%)
Dec 03, 2008	17.53	19.26	17.53	19.26	9,282	+0.07(+0.36%)
Dec 02, 2008	19.57	19.57	19.13	19.19	2,256	+0.09(+0.49%)
Dec 01, 2008	20.31	19.31	19.10	19.10	580	-0.12(-0.61%)
Nov 28, 2008	19.16	19.21	19.12	19.21	2,320	+1.46(+8.21%)
Nov 26, 2008	19.98	19.98	17.75	17.75	206,312	-2.16(-10.84%)
Nov 25, 2008	19.55	20.10	18.88	19.91	6,949	+1.43(+7.74%)
Nov 21, 2008	18.48	18.48	18.48	18.48	0	+0.00(+0.00%)
Nov 20, 2008	18.48	18.48	18.48	18.48	172	-0.45(-2.38%)
Nov 19, 2008	18.93	18.93	18.93	18.93	1,641	-0.36(-1.85%)
Nov 18, 2008	19.29	19.29	19.29	19.29	257	-0.17(-0.88%)
Nov 14, 2008		19.46	19.46	19.46	0	+0.15(+0.76%)
Nov 13, 2008	20.26	20.26	19.27	19.31	902	-0.03(-0.16%)
Nov 12, 2008		19.34	19.34	19.34	0	+0.00(+0.00%)
Nov 11, 2008	20.40	21.28	19.34	19.34	773	-0.05(-0.24%)

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.