Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	20.40	20.58	20.33	20.41	64,766	+0.05(+0.23%)
Jun 29, 2010	20.26	20.36	20.24	20.36	6,221	+0.37(+1.85%)
Jun 25, 2010	19.99	20.02	19.92	19.99	5,639	+0.07(+0.35%)
Jun 24, 2010	20.05	20.05	19.92	19.92	3,467	-0.09(-0.45%)
Jun 23, 2010	20.00	20.01	19.97	20.01	8,559	+0.13(+0.64%)
Jun 22, 2010	19.75	19.88	19.75	19.88	5,894	+0.14(+0.70%)
Jun 21, 2010	19.54	19.75	19.53	19.74	11,395	+0.01(+0.04%)
Jun 18, 2010	19.74	19.82	19.71	19.74	9,034	-0.07(-0.35%)
Jun 17, 2010	19.70	19.85	19.70	19.81	4,394	+0.13(+0.68%)
Jun 16, 2010	19.66	19.67	19.57	19.67	27,735	+0.10(+0.53%)
Jun 15, 2010	19.66	19.66	19.53	19.57	101,092	-0.09(-0.47%)
Jun 14, 2010	19.56	19.66	19.54	19.66	33,493	-0.10(-0.49%)
Jun 11, 2010	19.67	19.76	19.59	19.76	9,865	+0.25(+1.29%)
Jun 10, 2010	19.71	19.71	19.50	19.51	15,004	-0.34(-1.71%)
Jun 09, 2010	19.71	19.84	19.71	19.84	4,817	+0.03(+0.15%)
Jun 08, 2010	19.87	19.89	19.81	19.81	12,927	-0.02(-0.10%)
Jun 07, 2010	19.76	19.83	19.76	19.83	1,401	+0.09(+0.48%)
Jun 04, 2010	19.74	19.74	19.58	19.74	3,079	+0.33(+1.70%)
Jun 03, 2010	19.33	19.42	19.33	19.41	13,976	-0.07(-0.36%)
Jun 02, 2010	19.62	19.64	19.48	19.48	21,672	-0.09(-0.46%)
Jun 01, 2010	19.54	19.57	19.47	19.57	2,175	+0.12(+0.59%)
May 28, 2010	19.46	19.50	19.44	19.46	7,492	+0.04(+0.18%)
May 27, 2010	19.58	19.58	19.41	19.42	25,083	-0.34(-1.71%)
May 26, 2010	19.78	19.78	19.65	19.76	7,189	-0.17(-0.85%)
May 25, 2010	19.99	20.00	19.84	19.93	5,260	+0.20(+0.99%)
May 24, 2010	19.84	19.84	19.73	19.73	4,908	-0.10(-0.49%)
May 21, 2010	20.02	20.02	19.75	19.83	13,709	+0.11(+0.56%)
May 20, 2010	19.68	19.77	19.52	19.72	20,451	+0.35(+1.82%)
May 19, 2010	19.47	19.53	19.37	19.37	5,758	-0.05(-0.25%)
May 18, 2010	19.26	19.43	19.26	19.42	2,225	+0.24(+1.25%)
May 17, 2010	19.20	19.33	19.17	19.17	12,866	-0.01(-0.07%)
May 14, 2010	19.19	19.31	19.19	19.19	24,018	+0.32(+1.69%)
May 13, 2010	18.99	19.01	18.85	18.87	4,649	-0.01(-0.07%)
May 12, 2010	18.96	18.97	18.88	18.88	43,687	-0.11(-0.60%)
May 11, 2010	18.96	19.00	18.96	19.00	6,223	-0.08(-0.40%)
May 10, 2010	19.10	19.13	18.97	19.07	8,862	-0.11(-0.56%)
May 07, 2010	19.33	19.59	19.16	19.18	27,635	-0.08(-0.39%)
May 06, 2010	19.09	19.71	19.09	19.25	14,294	+0.29(+1.54%)
May 05, 2010	19.06	19.06	18.90	18.96	24,408	+0.06(+0.30%)
May 04, 2010	18.85	18.90	18.84	18.90	6,459	+0.22(+1.16%)
May 03, 2010	18.61	18.69	18.61	18.69	10,736	+0.02(+0.11%)
Apr 30, 2010	18.60	18.67	18.60	18.67	2,627	+0.17(+0.93%)
Apr 29, 2010	18.47	18.50	18.44	18.50	89,929	+0.03(+0.15%)
Apr 28, 2010	18.50	18.50	18.47	18.47	992	-0.15(-0.79%)
Apr 27, 2010	18.47	18.65	18.43	18.62	8,434	+0.24(+1.30%)
Apr 22, 2010	18.38	18.38	18.38	18.38	0	-0.05(-0.30%)
Apr 21, 2010	18.37	18.49	18.37	18.43	2,169	+0.09(+0.47%)
Apr 20, 2010	18.32	18.35	18.32	18.35	1,313	+0.02(+0.09%)
Apr 19, 2010	18.34	18.34	18.32	18.33	1,456	-0.01(-0.04%)
Apr 16, 2010	18.35	18.35	18.29	18.34	3,637	+0.09(+0.52%)
Apr 15, 2010	18.14	18.26	18.14	18.24	6,600	+0.03(+0.18%)
Apr 14, 2010	18.27	18.27	18.21	18.21	3,190	-0.12(-0.67%)
Apr 13, 2010	18.31	18.33	18.31	18.33	2,519	+0.11(+0.60%)
Apr 12, 2010	18.17	18.22	18.17	18.22	3,406	+0.16(+0.86%)
Apr 09, 2010	18.07	18.07	18.07	18.07	583	-0.07(-0.38%)
Apr 08, 2010	18.15	18.16	18.13	18.14	7,237	-0.01(-0.08%)
Apr 07, 2010	18.04	18.15	18.04	18.15	1,658	+0.25(+1.38%)
Apr 06, 2010	17.91	17.94	17.90	17.90	2,557	-0.01(-0.04%)
Apr 05, 2010	18.15	18.15	17.85	17.91	11,698	-0.29(-1.62%)
Apr 01, 2010	18.27	18.21	18.21	18.21	0	-0.00(-0.02%)
Mar 31, 2010	18.21	18.21	18.21	18.21	583	+0.10(+0.53%)
Mar 30, 2010	18.06	18.11	17.99	18.11	3,392	+0.05(+0.30%)
Mar 29, 2010	17.99	18.06	17.99	18.06	2,373	-0.02(-0.09%)
Mar 26, 2010	18.07	18.08	18.05	18.08	4,661	+0.01(+0.04%)
Mar 25, 2010	18.09	18.09	18.02	18.07	2,299	-0.10(-0.56%)
Mar 24, 2010	18.27	18.27	18.17	18.17	3,369	-0.29(-1.59%)
Mar 23, 2010	18.49	18.49	18.46	18.46	4,101	-0.05(-0.27%)
Mar 22, 2010	18.52	18.52	18.52	18.52	585	-0.02(-0.12%)
Mar 19, 2010	18.47	18.54	18.47	18.54	16,791	+0.05(+0.25%)
Mar 18, 2010	18.54	18.54	18.46	18.49	18,786	-0.05(-0.28%)
Mar 17, 2010	18.53	18.54	18.51	18.54	4,500	+0.07(+0.39%)
Mar 16, 2010	18.33	18.47	18.33	18.47	4,690	+0.14(+0.76%)
Mar 15, 2010	18.33	18.33	18.33	18.33	12,015	-0.03(-0.18%)
Mar 12, 2010	18.32	18.37	18.32	18.37	5,288	+0.07(+0.39%)
Mar 11, 2010	18.19	18.29	18.19	18.29	2,642	+0.11(+0.60%)
Mar 10, 2010	18.20	18.20	18.19	18.19	2,505	-0.06(-0.34%)
Mar 09, 2010	18.25	18.27	18.20	18.25	5,475	+0.01(+0.08%)
Mar 08, 2010	18.22	18.27	18.21	18.23	4,928	-0.07(-0.37%)
Mar 05, 2010	18.37	18.37	18.22	18.30	75,171	-0.20(-1.07%)
Mar 04, 2010	18.52	18.52	18.46	18.50	4,374	+0.12(+0.67%)
Mar 03, 2010	18.39	18.39	18.38	18.38	878	-0.06(-0.32%)
Mar 02, 2010	18.41	18.44	18.40	18.44	1,558	-0.04(-0.22%)
Mar 01, 2010	18.46	18.48	18.46	18.48	4,060	-0.01(-0.08%)
Feb 26, 2010	18.47	18.51	18.44	18.49	8,949	+0.10(+0.52%)
Feb 25, 2010	18.36	18.40	18.35	18.39	6,042	+0.16(+0.87%)
Feb 24, 2010	18.32	18.35	18.23	18.23	3,423	-0.02(-0.13%)
Feb 23, 2010	18.10	18.26	18.10	18.26	11,344	+0.20(+1.11%)
Feb 22, 2010	18.03	18.06	18.03	18.06	1,425	-0.01(-0.06%)
Feb 19, 2010	18.04	18.07	18.01	18.07	6,445	+0.03(+0.19%)
Feb 18, 2010	18.11	18.11	17.97	18.03	16,275	-0.06(-0.34%)
Feb 17, 2010	18.20	18.25	18.09	18.09	5,442	-0.17(-0.94%)
Feb 16, 2010	18.16	18.27	18.16	18.27	9,742	+0.06(+0.32%)
Feb 12, 2010	18.22	18.21	18.21	18.21	17,927	+0.01(+0.04%)
Feb 11, 2010	18.26	18.26	18.12	18.20	10,286	-0.09(-0.49%)
Feb 10, 2010	18.37	18.37	18.27	18.29	2,886	-0.11(-0.61%)
Feb 09, 2010	18.51	18.57	18.40	18.40	35,943	-0.09(-0.50%)
Feb 08, 2010	18.48	18.54	18.48	18.49	24,084	-0.05(-0.29%)
Feb 05, 2010	18.44	18.57	18.40	18.55	145,784	+0.06(+0.35%)
Feb 04, 2010	18.35	18.48	18.35	18.48	22,453	+0.20(+1.10%)
Feb 03, 2010	18.31	18.36	18.24	18.28	7,514	-0.11(-0.57%)
Feb 01, 2010	18.48	18.39	18.39	18.39	12,343	+0.00(+0.00%)
Jan 29, 2010	18.39	18.39	18.39	18.39	1,474	-0.01(-0.06%)
Jan 28, 2010	18.35	18.42	18.31	18.40	2,435	-0.01(-0.07%)
Jan 27, 2010	18.47	18.50	18.41	18.41	7,239	-0.01(-0.04%)
Jan 26, 2010	18.52	18.52	18.42	18.42	30,336	-0.02(-0.09%)
Jan 25, 2010	18.43	18.45	18.37	18.43	20,210	-0.07(-0.38%)
Jan 22, 2010	18.50	19.66	18.44	18.51	161,201	+0.00(+0.00%)
Jan 21, 2010	18.33	18.54	18.33	18.51	18,181	+0.13(+0.68%)
Jan 20, 2010	18.35	18.42	18.34	18.38	36,900	+0.11(+0.58%)
Jan 19, 2010	18.25	18.27	18.20	18.27	12,137	-0.05(-0.26%)
Jan 15, 2010	18.31	18.32	18.32	18.32	6,487	+0.12(+0.64%)
Jan 14, 2010	18.10	18.22	18.10	18.21	4,617	+0.14(+0.76%)
Jan 13, 2010	18.14	18.18	18.07	18.07	4,523	-0.12(-0.66%)
Jan 12, 2010	18.19	18.20	18.10	18.19	11,155	+0.28(+1.58%)
Jan 11, 2010	17.98	17.98	17.89	17.91	9,394	-0.09(-0.49%)
Jan 08, 2010	17.98	18.01	17.89	17.99	16,052	+0.03(+0.16%)
Jan 07, 2010	17.93	18.06	17.93	17.97	24,079	-0.06(-0.31%)
Jan 06, 2010	18.11	18.11	18.02	18.02	589	-0.12(-0.68%)
Jan 05, 2010	18.07	18.17	18.06	18.15	3,444	+0.16(+0.91%)
Jan 04, 2010	18.01	18.02	17.95	17.98	4,995	-0.02(-0.09%)
Dec 31, 2009	18.01	18.00	18.00	18.00	2,358	-0.14(-0.75%)
Dec 30, 2009	18.08	18.14	18.08	18.13	23,504	+0.08(+0.47%)
Dec 29, 2009	17.99	18.05	17.99	18.05	1,621	+0.02(+0.13%)
Dec 28, 2009	18.02	18.02	18.02	18.02	2,285	-0.02(-0.11%)
Dec 24, 2009	18.11	18.11	18.05	18.05	8,454	-0.15(-0.82%)
Dec 23, 2009	18.32	18.32	18.19	18.19	16,135	-0.02(-0.09%)
Dec 22, 2009	18.18	18.22	18.18	18.21	4,116	-0.10(-0.56%)
Dec 21, 2009	18.38	18.41	18.31	18.31	5,089	-0.20(-1.06%)
Dec 18, 2009	18.66	18.66	18.51	18.51	604	+0.11(+0.59%)
Dec 15, 2009	18.40	18.40	18.40	18.40	0	-0.08(-0.44%)
Dec 14, 2009	18.50	18.50	18.47	18.48	3,320	+0.02(+0.09%)
Dec 11, 2009	18.41	18.48	18.41	18.47	29,201	-0.07(-0.40%)
Dec 10, 2009	18.57	18.57	18.54	18.54	18,721	-0.09(-0.47%)
Dec 09, 2009	18.77	18.77	18.63	18.63	884	-0.12(-0.62%)
Dec 08, 2009	18.84	18.84	18.71	18.74	4,275	+0.09(+0.49%)
Dec 07, 2009	18.69	18.69	18.63	18.65	1,542	-0.01(-0.05%)
Dec 04, 2009	18.65	18.66	18.58	18.66	3,715	-0.21(-1.12%)
Dec 03, 2009	18.86	18.89	18.84	18.87	3,538	-0.16(-0.82%)
Dec 02, 2009	19.07	19.07	19.03	19.03	1,848	-0.03(-0.16%)
Dec 01, 2009	19.09	19.09	19.06	19.06	6,121	-0.18(-0.92%)
Nov 27, 2009	19.21	19.24	19.24	19.24	1,474	+0.26(+1.35%)
Nov 25, 2009	18.98	18.98	18.98	18.98	952	-0.08(-0.42%)
Nov 24, 2009	18.93	19.06	18.93	19.06	74,322	+0.20(+1.08%)
Nov 23, 2009	18.85	18.86	18.85	18.86	3,243	-0.02(-0.13%)
Nov 20, 2009	18.90	18.91	18.88	18.88	3,538	-0.02(-0.09%)
Nov 19, 2009	18.99	19.01	18.90	18.90	4,142	+0.02(+0.13%)
Nov 18, 2009	18.94	18.94	18.87	18.87	1,621	-0.08(-0.44%)
Nov 17, 2009	18.89	19.01	18.86	18.96	5,133	+0.07(+0.35%)
Nov 16, 2009	18.85	18.96	18.83	18.89	23,993	+0.18(+0.95%)
Nov 13, 2009	18.71	18.71	18.71	18.71	1,179	+0.18(+0.98%)
Nov 12, 2009	18.53	18.53	18.53	18.53	294	-0.08(-0.41%)
Nov 11, 2009	18.61	18.61	18.61	18.61	978	-0.11(-0.57%)
Nov 10, 2009	18.67	18.71	18.67	18.71	1,208	+0.14(+0.77%)
Nov 09, 2009	18.55	18.62	18.54	18.57	10,656	+0.15(+0.81%)
Nov 06, 2009	18.49	18.49	18.42	18.42	3,320	-0.11(-0.57%)
Nov 05, 2009	18.49	18.53	18.49	18.53	15,587	+0.02(+0.13%)
Nov 04, 2009	18.63	18.75	18.50	18.50	9,730	-0.17(-0.93%)
Nov 03, 2009	18.88	18.88	18.68	18.68	5,369	-0.23(-1.20%)
Nov 02, 2009	18.94	18.94	18.88	18.90	12,821	-0.08(-0.43%)
Oct 30, 2009	18.87	18.99	18.86	18.98	18,164	+0.23(+1.23%)
Oct 29, 2009	18.74	18.75	18.65	18.75	49,951	-0.17(-0.90%)
Oct 28, 2009	18.91	18.92	18.91	18.92	1,179	+0.10(+0.55%)
Oct 27, 2009	18.66	18.82	18.64	18.82	21,455	+0.24(+1.31%)
Oct 26, 2009	18.65	18.70	18.56	18.58	24,088	-0.23(-1.21%)
Oct 23, 2009	18.80	18.80	18.79	18.80	9,825	-0.11(-0.58%)
Oct 22, 2009	18.92	18.93	18.91	18.91	9,518	-0.07(-0.38%)
Oct 21, 2009	18.92	18.98	18.92	18.98	6,230	+0.10(+0.50%)
Oct 19, 2009	18.89	18.89	18.89	18.89	0	+0.02(+0.13%)
Oct 16, 2009	18.81	18.89	18.81	18.87	7,333	+0.14(+0.74%)
Oct 15, 2009	18.75	18.83	18.72	18.73	6,708	-0.08(-0.45%)
Oct 14, 2009	18.87	18.97	18.81	18.81	147,631	-0.26(-1.39%)
Oct 13, 2009	19.03	19.11	19.03	19.08	9,141	+0.10(+0.54%)
Oct 12, 2009	18.96	19.01	18.95	18.97	42,252	+0.05(+0.28%)
Oct 09, 2009	19.21	19.21	18.89	18.92	1,621	-0.38(-1.94%)
Oct 08, 2009	19.49	19.49	19.23	19.30	47,828	-0.16(-0.82%)
Oct 07, 2009	19.41	19.46	19.39	19.46	3,243	+0.19(+0.97%)
Oct 06, 2009	19.32	19.34	19.11	19.27	646,068	-0.15(-0.77%)
Oct 05, 2009	19.42	19.45	19.42	19.42	6,336	+0.01(+0.05%)
Oct 02, 2009	19.49	19.49	19.37	19.41	6,065	-0.07(-0.35%)
Oct 01, 2009	19.42	19.48	19.42	19.48	7,121	+0.09(+0.47%)
Sep 30, 2009	19.31	19.38	19.31	19.38	1,088	+0.01(+0.04%)
Sep 29, 2009	19.34	19.38	19.34	19.38	1,120	+0.07(+0.37%)
Sep 28, 2009	19.27	19.31	19.26	19.31	4,370	+0.09(+0.46%)
Sep 25, 2009	19.14	19.22	19.07	19.22	1,651	+0.19(+1.00%)
Sep 24, 2009	19.05	19.05	19.02	19.03	2,288	+0.05(+0.26%)
Sep 23, 2009	18.90	18.98	18.90	18.98	4,275	+0.09(+0.45%)
Sep 22, 2009	18.89	18.89	18.89	18.89	294	+0.04(+0.20%)
Sep 21, 2009	18.96	18.96	18.86	18.86	6,363	+0.02(+0.10%)
Sep 18, 2009	18.93	19.00	18.84	18.84	15,374	-0.12(-0.64%)
Sep 17, 2009	18.96	18.96	18.96	18.96	530	+0.07(+0.38%)
Sep 16, 2009	18.89	18.89	18.78	18.89	1,356	+0.06(+0.32%)
Sep 15, 2009	18.84	18.91	18.83	18.83	1,438	-0.17(-0.87%)
Sep 14, 2009	19.03	19.05	18.99	18.99	6,487	-0.16(-0.81%)
Sep 11, 2009	19.20	19.24	19.15	19.15	3,273	+0.16(+0.82%)
Sep 10, 2009	18.78	19.08	18.78	18.99	5,891	+0.29(+1.54%)
Sep 09, 2009	18.70	18.70	18.70	18.70	3,243	+0.03(+0.16%)
Sep 08, 2009	18.70	18.84	18.67	18.67	4,762	-0.18(-0.97%)
Sep 04, 2009	18.98	18.98	18.86	18.86	12,853	-0.23(-1.21%)
Sep 03, 2009	19.07	19.13	19.06	19.09	5,758	+0.00(+0.02%)
Sep 02, 2009	19.02	19.08	19.02	19.08	15,923	+0.09(+0.46%)
Sep 01, 2009	18.88	18.99	18.80	18.99	13,623	+0.01(+0.05%)
Aug 31, 2009	18.96	19.05	18.96	18.98	23,386	+0.05(+0.25%)
Aug 28, 2009	18.80	18.97	18.80	18.94	20,579	+0.04(+0.20%)
Aug 27, 2009	18.96	18.96	18.89	18.90	12,588	-0.06(-0.32%)
Aug 26, 2009	18.92	18.96	18.92	18.96	7,413	+0.06(+0.32%)
Aug 25, 2009	18.82	18.92	18.75	18.90	41,155	+0.07(+0.36%)
Aug 24, 2009	18.62	18.83	18.62	18.83	15,186	+0.21(+1.15%)
Aug 21, 2009	18.84	18.84	18.62	18.62	8,813	-0.26(-1.35%)
Aug 20, 2009	18.84	18.91	18.83	18.87	27,261	+0.04(+0.20%)
Aug 19, 2009	18.85	19.67	18.69	18.84	8,241	+0.14(+0.73%)
Aug 18, 2009	18.75	18.75	18.68	18.70	10,874	-0.03(-0.16%)
Aug 17, 2009	18.65	18.74	18.65	18.73	1,061	+0.16(+0.88%)
Aug 14, 2009	18.53	18.67	18.53	18.57	43,193	+0.13(+0.70%)
Aug 13, 2009	18.28	18.52	18.28	18.44	14,637	+0.10(+0.57%)
Aug 12, 2009	18.31	18.33	18.26	18.33	3,131	-0.08(-0.44%)
Aug 11, 2009	18.35	18.41	18.32	18.41	9,267	+0.27(+1.50%)
Aug 10, 2009	18.14	18.14	18.14	18.14	545	+0.17(+0.96%)
Aug 07, 2009	17.98	18.04	17.97	17.97	12,310	-0.23(-1.27%)
Aug 06, 2009	18.11	18.20	18.10	18.20	4,597	+0.07(+0.37%)
Aug 05, 2009	18.15	18.36	18.13	18.13	6,979	-0.14(-0.78%)
Aug 04, 2009	18.53	18.69	18.24	18.28	7,719	-0.12(-0.63%)
Aug 03, 2009	18.47	18.47	18.36	18.39	6,333	-0.26(-1.40%)
Jul 31, 2009	18.55	18.69	18.53	18.65	104,547	+0.21(+1.16%)
Jul 30, 2009	18.25	18.44	18.22	18.44	5,092	+0.13(+0.72%)
Jul 29, 2009	18.35	18.35	18.31	18.31	3,898	+0.08(+0.45%)
Jul 28, 2009	18.14	18.34	18.14	18.22	21,325	+0.15(+0.81%)
Jul 27, 2009	18.04	18.14	18.04	18.08	6,637	-0.06(-0.32%)
Jul 24, 2009	18.14	18.14	18.14	18.14	521	-0.00(-0.02%)
Jul 23, 2009	18.42	18.42	18.14	18.14	8,403	-0.35(-1.87%)
Jul 22, 2009	18.47	18.49	18.45	18.49	2,712	-0.09(-0.50%)
Jul 21, 2009	18.38	18.58	18.38	18.58	2,070	+0.25(+1.36%)
Jul 20, 2009	18.11	18.33	18.11	18.33	5,882	+0.15(+0.82%)
Jul 17, 2009	18.31	18.33	18.18	18.18	26,214	-0.31(-1.69%)
Jul 16, 2009	18.45	18.49	18.45	18.49	1,026	+0.13(+0.70%)
Jul 15, 2009	18.43	18.43	18.32	18.36	2,842	-0.20(-1.09%)
Jul 14, 2009	18.74	18.78	18.56	18.57	24,223	-0.41(-2.14%)
Jul 13, 2009	18.99	18.99	18.97	18.97	2,064	-0.00(-0.02%)
Jul 10, 2009	18.86	18.98	18.86	18.98	6,832	+0.26(+1.38%)
Jul 09, 2009	18.84	18.85	18.72	18.72	2,621	-0.29(-1.54%)
Jul 08, 2009	18.73	19.01	18.73	19.01	43,797	+0.35(+1.87%)
Jul 07, 2009	18.64	18.69	18.60	18.66	6,879	+0.02(+0.13%)
Jul 06, 2009	18.54	18.64	18.54	18.64	6,487	-0.02(-0.11%)
Jul 02, 2009	18.57	18.67	18.57	18.66	10,842	+0.14(+0.75%)

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.