Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.31	20.51	20.20	20.20	3,543	-0.29(-1.41%)
Jul 30, 2009	20.59	20.59	20.42	20.48	6,943	+0.14(+0.69%)
Jul 29, 2009	20.28	20.34	20.28	20.34	1,294	+0.02(+0.08%)
Jul 28, 2009	20.11	20.70	20.11	20.33	19,938	+0.05(+0.23%)
Jul 27, 2009	20.37	20.76	20.24	20.28	24,150	+0.02(+0.08%)
Jul 24, 2009	20.25	20.32	19.81	20.27	431	-0.01(-0.04%)
Jul 23, 2009	20.20	20.33	20.20	20.27	6,666	+0.30(+1.48%)
Jul 22, 2009	19.66	20.51	19.66	19.98	15,800	-0.23(-1.13%)
Jul 21, 2009	20.19	20.23	20.19	20.21	3,543	+0.02(+0.09%)
Jul 20, 2009	20.16	20.38	20.10	20.19	5,773	+0.13(+0.63%)
Jul 17, 2009	20.10	20.10	20.06	20.06	2,161	-0.02(-0.12%)
Jul 16, 2009	19.65	20.09	19.65	20.09	7,551	+0.06(+0.28%)
Jul 15, 2009	20.01	20.39	19.80	20.03	16,511	+0.22(+1.09%)
Jul 14, 2009	19.59	19.95	19.59	19.81	3,151	-0.10(-0.51%)
Jul 13, 2009	19.88	19.92	19.47	19.92	2,848	+0.11(+0.57%)
Jul 10, 2009	20.03	20.03	19.60	19.80	3,853	-0.05(-0.25%)
Jul 09, 2009	19.93	20.08	19.84	19.85	21,776	-0.04(-0.20%)
Jul 08, 2009	20.00	20.00	19.55	19.89	14,087	+0.05(+0.24%)
Jul 07, 2009	19.87	19.89	19.84	19.85	16,697	-0.11(-0.55%)
Jul 06, 2009	19.90	19.95	19.86	19.95	5,343	+0.01(+0.04%)
Jul 02, 2009	20.01	20.63	19.93	19.95	28,410	-0.22(-1.09%)
Jul 01, 2009	19.85	20.17	19.84	20.17	1,245	+0.06(+0.31%)
Jun 30, 2009	20.06	20.10	20.04	20.10	2,466	+0.00(+0.00%)
Jun 29, 2009	20.51	20.51	20.02	20.10	2,472	+0.08(+0.41%)
Jun 25, 2009	20.02	20.02	20.02	20.02	0	+0.11(+0.53%)
Jun 24, 2009	20.04	20.18	19.92	19.92	12,998	+0.00(+0.00%)
Jun 23, 2009	19.92	19.92	19.91	19.92	1,627	+0.03(+0.16%)
Jun 22, 2009	19.84	19.88	19.72	19.88	2,555	-0.07(-0.36%)
Jun 19, 2009	19.97	19.98	19.96	19.96	4,289	-0.01(-0.07%)
Jun 18, 2009	19.94	19.97	19.91	19.97	4,939	+0.01(+0.04%)
Jun 17, 2009	19.90	20.09	19.90	19.96	33,080	-0.02(-0.08%)
Jun 16, 2009	19.98	20.23	19.86	19.98	14,539	-0.02(-0.12%)
Jun 15, 2009	20.59	20.59	19.96	20.00	2,356	-0.63(-3.05%)
Jun 12, 2009	20.13	21.07	20.13	20.63	9,890	+0.48(+2.36%)
Jun 11, 2009	20.09	20.20	20.09	20.16	12,470	+0.16(+0.82%)
Jun 10, 2009	20.11	20.11	19.99	19.99	3,281	-0.03(-0.16%)
Jun 09, 2009	20.01	20.09	19.81	20.02	4,760	+0.05(+0.23%)
Jun 08, 2009	20.01	20.01	19.63	19.98	7,587	-0.13(-0.65%)
Jun 05, 2009	20.06	20.11	20.06	20.11	1,072	-0.06(-0.31%)
Jun 04, 2009	20.63	20.63	20.14	20.17	37,609	+0.14(+0.70%)
Jun 03, 2009	20.57	20.57	19.76	20.03	10,172	-0.13(-0.66%)
Jun 02, 2009	21.00	21.00	20.16	20.16	7,683	-0.04(-0.19%)
Jun 01, 2009	20.23	20.23	19.99	20.20	4,116	+0.13(+0.66%)
May 29, 2009	20.05	20.07	20.05	20.07	3,365	+0.18(+0.91%)
May 28, 2009	19.84	19.91	19.84	19.89	1,027	+0.04(+0.19%)
May 27, 2009	20.23	20.23	19.85	19.85	10,699	-0.19(-0.97%)
May 26, 2009	19.92	20.05	19.89	20.05	6,098	-0.34(-1.68%)
May 22, 2009	19.87	20.39	19.85	20.39	4,811	+0.05(+0.26%)
May 21, 2009	19.91	20.39	19.53	20.34	26,415	+0.28(+1.42%)
May 20, 2009	20.44	20.44	20.05	20.05	6,247	+0.04(+0.18%)
May 19, 2009	20.23	20.23	19.98	20.02	5,882	+0.00(+0.00%)
May 18, 2009	19.89	21.18	19.60	20.02	14,742	+0.15(+0.74%)
May 15, 2009	19.86	19.91	19.86	19.87	1,976	-0.02(-0.08%)
May 14, 2009	19.77	19.90	19.77	19.88	5,790	+0.04(+0.21%)
May 13, 2009	19.87	19.87	19.84	19.84	1,522	-0.51(-2.50%)
May 12, 2009	19.89	20.35	19.87	20.35	23,169	+0.45(+2.27%)
May 11, 2009	20.55	20.55	19.59	19.90	23,254	-0.72(-3.51%)
May 08, 2009	20.39	20.62	19.92	20.62	8,120	+0.81(+4.11%)
May 07, 2009	19.94	19.94	19.63	19.81	12,392	-0.13(-0.65%)
May 06, 2009	19.92	19.94	19.92	19.94	2,568	+0.10(+0.51%)
May 05, 2009	19.85	19.85	19.84	19.84	7,063	+0.02(+0.09%)
May 04, 2009	19.85	19.85	19.82	19.82	1,768	+0.11(+0.58%)
May 01, 2009	19.71	20.23	19.71	19.71	4,635	-0.03(-0.16%)
Apr 30, 2009	19.75	19.86	19.63	19.74	5,612	+0.06(+0.32%)
Apr 28, 2009	19.70	19.67	19.67	19.67	4,238	-0.02(-0.12%)
Apr 27, 2009	19.73	19.73	19.70	19.70	1,656	-0.06(-0.32%)
Apr 24, 2009	20.12	20.12	19.62	19.76	3,660	+0.09(+0.44%)
Apr 23, 2009	19.59	19.67	19.59	19.67	1,316	+0.10(+0.52%)
Apr 22, 2009	19.63	19.63	19.56	19.57	1,346	-0.02(-0.08%)
Apr 21, 2009	19.55	19.59	19.55	19.59	866	+0.06(+0.32%)
Apr 20, 2009	19.32	19.58	19.32	19.53	1,195	-0.17(-0.87%)
Apr 17, 2009	19.70	19.95	19.68	19.70	3,822	+0.03(+0.16%)
Apr 15, 2009	19.58	19.67	19.67	19.67	2,825	+0.09(+0.44%)
Apr 14, 2009	19.63	19.64	19.18	19.58	2,889	-0.11(-0.55%)
Apr 13, 2009	20.08	20.08	19.46	19.69	10,163	+0.07(+0.36%)
Apr 09, 2009	19.53	19.62	18.83	19.62	3,853	+0.21(+1.08%)
Apr 08, 2009	19.35	19.41	19.35	19.41	1,464	+0.05(+0.28%)
Apr 07, 2009	19.34	19.92	19.07	19.36	12,088	-0.08(-0.40%)
Apr 06, 2009	19.45	19.92	18.97	19.43	19,037	-0.05(-0.27%)
Apr 03, 2009	19.49	19.49	19.43	19.49	2,486	-0.01(-0.05%)
Apr 02, 2009	19.49	20.23	19.16	19.50	10,227	+0.09(+0.45%)
Apr 01, 2009	19.40	19.41	19.40	19.41	1,685	+0.03(+0.15%)
Mar 31, 2009	19.38	19.38	19.38	19.38	128	+0.09(+0.48%)
Mar 30, 2009	19.81	19.81	19.28	19.28	10,816	-0.24(-1.24%)
Mar 26, 2009	19.61	19.61	19.40	19.53	3,735	+0.23(+1.19%)
Mar 25, 2009	19.77	19.77	19.30	19.30	5,412	-0.01(-0.06%)
Mar 24, 2009	19.39	19.46	19.31	19.31	27,451	-0.12(-0.60%)
Mar 23, 2009	19.39	19.43	19.39	19.43	3,131	+0.23(+1.18%)
Mar 20, 2009	19.28	20.55	19.15	19.20	59,098	-0.13(-0.68%)
Mar 19, 2009	19.44	19.44	19.33	19.33	1,945	+0.17(+0.89%)
Mar 18, 2009	19.00	19.36	19.00	19.16	773	+0.26(+1.40%)
Mar 17, 2009	18.90	19.18	18.33	18.90	6,184	-0.04(-0.21%)
Mar 16, 2009	18.98	19.00	18.93	18.93	3,144	-0.10(-0.53%)
Mar 13, 2009	18.97	19.04	18.97	19.04	0	+0.16(+0.84%)
Mar 12, 2009	18.90	18.91	18.88	18.88	1,624	+0.39(+2.09%)
Mar 11, 2009	18.71	18.79	18.49	18.49	2,900	-0.17(-0.88%)
Mar 10, 2009	18.65	18.66	18.64	18.66	1,464	+0.24(+1.28%)
Mar 09, 2009	18.91	18.91	18.25	18.42	14,214	-0.21(-1.13%)
Mar 06, 2009	18.53	18.63	18.53	18.63	0	+0.02(+0.08%)
Mar 05, 2009	18.62	18.62	18.62	18.62	8,768	-0.09(-0.46%)
Mar 04, 2009	18.65	18.72	18.64	18.70	2,785	+0.01(+0.04%)
Mar 02, 2009	18.97	18.97	18.06	18.69	6,550	-0.15(-0.79%)
Feb 27, 2009	18.91	18.91	18.84	18.84	0	-0.10(-0.53%)
Feb 26, 2009	18.96	18.98	18.94	18.94	4,961	-0.13(-0.69%)
Feb 25, 2009	19.39	19.39	19.05	19.07	11,414	+0.08(+0.40%)
Feb 24, 2009	19.04	19.07	19.00	19.00	2,073	-0.05(-0.29%)
Feb 23, 2009	19.77	19.77	19.04	19.05	13,296	-0.06(-0.33%)
Feb 20, 2009	19.13	19.14	19.11	19.11	877	-0.03(-0.16%)
Feb 19, 2009	19.25	19.25	19.14	19.14	2,389	-0.09(-0.49%)
Feb 18, 2009	19.24	19.24	19.24	19.24	1,027	-0.02(-0.12%)
Feb 17, 2009	18.72	19.39	18.72	19.26	2,868	-0.27(-1.39%)
Feb 13, 2009	19.53	19.53	19.53	19.53	256	+0.12(+0.60%)
Feb 12, 2009	18.77	19.53	18.77	19.42	13,152	-0.12(-0.64%)
Feb 11, 2009	20.31	20.31	19.42	19.54	4,026	-0.09(-0.44%)
Feb 10, 2009	20.08	20.08	19.63	19.63	2,949	-0.12(-0.59%)
Feb 09, 2009	19.69	19.74	19.69	19.74	1,284	+0.26(+1.31%)
Feb 06, 2009	19.48	19.56	19.48	19.49	11,739	-0.04(-0.20%)
Feb 05, 2009	19.52	19.53	19.46	19.53	5,675	+0.02(+0.12%)
Feb 04, 2009	19.46	19.50	19.46	19.50	1,117	+0.04(+0.20%)
Feb 03, 2009	19.46	19.53	19.46	19.46	642	-0.03(-0.16%)
Feb 02, 2009	19.31	19.58	19.31	19.50	8,414	+0.02(+0.12%)
Jan 30, 2009	19.47	19.47	19.47	19.47	0	-0.17(-0.87%)
Jan 29, 2009	19.64	19.65	19.64	19.64	1,990	-0.09(-0.45%)
Jan 28, 2009	20.16	20.16	19.64	19.73	7,014	+0.11(+0.57%)
Jan 27, 2009	19.61	19.65	19.42	19.62	4,816	+0.05(+0.28%)
Jan 26, 2009	19.35	19.57	19.35	19.57	256	+0.08(+0.40%)
Jan 23, 2009	19.39	20.01	19.34	19.49	4,367	+0.06(+0.32%)
Jan 22, 2009	19.43	19.43	19.33	19.43	3,140	-0.00(-0.01%)
Jan 21, 2009	19.27	19.85	19.24	19.43	5,813	-0.12(-0.59%)
Jan 20, 2009	19.60	20.16	19.46	19.54	9,832	-0.26(-1.30%)
Jan 16, 2009	20.32	20.32	19.67	19.80	5,022	-0.02(-0.12%)
Jan 15, 2009	19.57	20.36	19.57	19.82	6,266	+0.14(+0.69%)
Jan 14, 2009	19.54	19.72	19.54	19.69	11,372	-0.17(-0.84%)
Jan 13, 2009	19.82	19.86	19.82	19.85	8,547	+0.04(+0.20%)
Jan 12, 2009	19.82	19.82	19.64	19.81	4,720	-0.13(-0.66%)
Jan 09, 2009	19.95	19.95	19.95	19.95	1,541	-0.01(-0.04%)
Jan 08, 2009	19.86	19.99	19.86	19.95	7,874	+0.08(+0.38%)
Jan 07, 2009	19.88	19.88	19.88	19.88	0	+0.00(+0.00%)
Jan 06, 2009	19.98	20.04	19.88	19.88	2,941	+0.17(+0.88%)
Jan 05, 2009	19.87	19.87	19.71	19.71	196,516	-0.37(-1.86%)
Jan 02, 2009	20.02	20.27	20.02	20.08	0	-0.09(-0.42%)
Jan 01, 2009	19.97	21.45	19.96	20.16	0	+0.00(+0.00%)
Dec 31, 2008	19.97	21.45	19.96	20.16	1,990	+0.31(+1.54%)
Dec 30, 2008	20.31	20.31	19.85	19.86	3,596	-0.05(-0.25%)
Dec 29, 2008	19.91	19.91	19.91	19.91	385	-0.16(-0.77%)
Dec 26, 2008	20.05	20.08	19.86	20.06	786	+0.17(+0.86%)
Dec 23, 2008	19.89	19.89	19.89	19.89	0	+0.00(+0.00%)
Dec 22, 2008	19.89	19.89	19.89	19.89	385	-0.49(-2.41%)
Dec 19, 2008	20.05	20.52	19.99	20.38	11,559	+0.16(+0.77%)
Dec 18, 2008	20.17	20.23	20.15	20.23	1,091	+0.08(+0.39%)
Dec 17, 2008	20.13	20.15	20.13	20.15	4,467	+0.52(+2.65%)
Dec 16, 2008	19.51	19.98	19.50	19.63	3,146	-0.01(-0.04%)
Dec 15, 2008	19.73	19.73	19.56	19.64	2,042	+0.05(+0.25%)
Dec 12, 2008	19.85	19.85	19.36	19.59	3,116	-0.11(-0.57%)
Dec 11, 2008	19.70	19.70	19.70	19.70	1,027	-0.28(-1.38%)
Dec 10, 2008	22.57	22.57	19.45	19.97	10,095	-0.27(-1.33%)
Dec 09, 2008	19.64	20.24	19.64	20.24	1,862	+0.62(+3.13%)
Dec 08, 2008	21.80	21.80	19.63	19.63	4,373	+0.30(+1.55%)
Dec 05, 2008	19.22	19.34	18.49	19.33	3,467	-0.02(-0.10%)
Dec 04, 2008	35.81	20.13	19.23	19.35	5,137	+0.02(+0.08%)
Dec 03, 2008	17.60	19.33	17.60	19.33	9,247	+0.07(+0.36%)
Dec 02, 2008	19.64	19.64	19.20	19.26	2,247	+0.09(+0.49%)
Dec 01, 2008	20.39	19.39	19.17	19.17	577	-0.12(-0.61%)
Nov 28, 2008	19.23	19.28	19.19	19.28	2,311	+1.46(+8.21%)
Nov 26, 2008	20.06	20.06	17.82	17.82	205,533	-2.17(-10.84%)
Nov 25, 2008	19.62	20.18	18.95	19.99	6,923	+1.44(+7.74%)
Nov 21, 2008	18.55	18.55	18.55	18.55	0	+0.00(+0.00%)
Nov 20, 2008	18.55	18.55	18.55	18.55	172	-0.45(-2.38%)
Nov 19, 2008	19.00	19.00	19.00	19.00	1,635	-0.36(-1.85%)
Nov 18, 2008	19.36	19.36	19.36	19.36	256	-0.17(-0.88%)
Nov 14, 2008		19.53	19.53	19.53	0	+0.15(+0.76%)
Nov 13, 2008	20.34	20.34	19.35	19.39	899	-0.03(-0.16%)
Nov 12, 2008		19.42	19.42	19.42	0	+0.00(+0.00%)
Nov 11, 2008	20.48	21.36	19.42	19.42	770	-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.