Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	21.12	21.14	21.00	21.05	20,141	-0.06(-0.30%)
Oct 29, 2009	21.07	21.13	21.07	21.11	2,912	+0.07(+0.33%)
Oct 28, 2009	21.16	21.16	21.01	21.04	7,575	-0.13(-0.63%)
Oct 27, 2009	21.38	21.38	21.17	21.17	1,430	+0.03(+0.15%)
Oct 26, 2009	21.21	21.27	21.08	21.14	4,094	-0.02(-0.11%)
Oct 23, 2009	21.24	21.24	21.16	21.16	10,638	-0.16(-0.73%)
Oct 22, 2009	21.22	21.32	21.18	21.32	7,204	+0.04(+0.18%)
Oct 21, 2009	21.36	21.37	21.28	21.28	14,121	-0.05(-0.22%)
Oct 20, 2009	21.32	21.68	21.32	21.33	4,531	-0.05(-0.22%)
Oct 19, 2009	21.23	21.38	21.14	21.37	18,448	+0.09(+0.44%)
Oct 16, 2009	21.21	21.28	21.21	21.28	17,074	-0.02(-0.10%)
Oct 15, 2009	21.14	21.30	21.14	21.30	4,571	-0.01(-0.04%)
Oct 14, 2009	21.57	21.57	21.22	21.31	3,449	+0.08(+0.39%)
Oct 13, 2009	21.26	21.26	21.19	21.23	5,945	+0.00(+0.02%)
Oct 12, 2009	21.20	21.35	21.20	21.23	4,836	+0.06(+0.29%)
Oct 09, 2009	21.08	21.19	21.08	21.16	15,726	-0.06(-0.28%)
Oct 08, 2009	21.17	21.27	21.15	21.22	14,729	+0.05(+0.24%)
Oct 07, 2009	21.16	21.17	21.09	21.17	27,528	+0.05(+0.22%)
Oct 06, 2009	21.24	21.24	21.03	21.12	32,728	+0.06(+0.30%)
Oct 05, 2009	21.04	21.06	20.95	21.06	10,151	+0.10(+0.48%)
Oct 02, 2009	20.98	21.01	20.83	20.96	31,842	-0.10(-0.48%)
Oct 01, 2009	21.27	21.27	21.04	21.06	28,974	-0.14(-0.66%)
Sep 30, 2009	21.29	21.29	21.13	21.20	27,000	+0.01(+0.04%)
Sep 29, 2009	21.23	21.23	21.08	21.19	4,617	-0.01(-0.04%)
Sep 28, 2009	21.26	21.29	21.05	21.20	7,698	+0.09(+0.44%)
Sep 25, 2009	21.20	21.20	21.05	21.11	6,381	-0.03(-0.15%)
Sep 24, 2009	21.08	21.14	21.05	21.14	5,744	-0.04(-0.18%)
Sep 23, 2009	21.23	21.25	21.18	21.18	14,530	-0.05(-0.24%)
Sep 22, 2009	21.17	21.24	21.17	21.23	4,690	+0.03(+0.16%)
Sep 21, 2009	21.25	21.31	21.07	21.19	4,863	-0.05(-0.22%)
Sep 18, 2009	21.16	21.24	21.09	21.24	19,331	+0.03(+0.12%)
Sep 17, 2009	21.22	21.24	21.09	21.21	34,011	+0.01(+0.06%)
Sep 16, 2009	21.31	21.31	21.10	21.20	4,940	+0.10(+0.48%)
Sep 15, 2009	21.06	21.10	21.05	21.10	2,469	+0.04(+0.19%)
Sep 14, 2009	21.10	21.10	20.91	21.06	961	+0.02(+0.11%)
Sep 11, 2009	21.29	21.29	20.74	21.04	26,742	+0.00(+0.01%)
Sep 10, 2009	20.91	21.04	20.83	21.04	9,800	+0.11(+0.54%)
Sep 09, 2009	21.30	21.30	20.89	20.92	2,039	+0.06(+0.30%)
Sep 08, 2009	20.99	20.99	20.84	20.86	3,060	+0.09(+0.41%)
Sep 04, 2009	20.69	20.90	20.61	20.77	12,299	+0.09(+0.42%)
Sep 03, 2009	20.89	20.89	20.47	20.69	810	+0.01(+0.07%)
Sep 02, 2009	20.76	20.76	20.43	20.67	4,065	-0.06(-0.30%)
Sep 01, 2009	21.02	21.02	20.61	20.73	12,169	-0.12(-0.56%)
Aug 31, 2009	20.88	20.88	20.69	20.85	16,230	-0.04(-0.19%)
Aug 28, 2009	20.89	20.90	20.87	20.89	22,655	+0.01(+0.04%)
Aug 27, 2009	20.91	21.13	20.69	20.88	32,708	+0.02(+0.11%)
Aug 26, 2009	21.02	21.02	20.82	20.86	8,141	-0.01(-0.04%)
Aug 25, 2009	20.95	20.95	20.69	20.87	15,297	-0.02(-0.07%)
Aug 24, 2009	20.94	21.04	20.82	20.88	56,530	+0.07(+0.34%)
Aug 21, 2009	20.83	20.83	20.69	20.81	5,086	+0.13(+0.63%)
Aug 20, 2009	20.59	20.68	20.59	20.68	703	+0.16(+0.77%)
Aug 19, 2009	20.84	21.30	20.50	20.52	7,762	-0.08(-0.38%)
Aug 18, 2009	20.56	20.61	20.48	20.60	4,716	+0.17(+0.82%)
Aug 17, 2009	20.55	20.55	20.42	20.43	5,704	-0.16(-0.80%)
Aug 14, 2009	20.45	20.84	20.45	20.60	16,743	-0.08(-0.37%)
Aug 13, 2009	20.67	20.68	20.67	20.67	3,607	+0.03(+0.16%)
Aug 12, 2009	20.67	20.84	20.53	20.64	11,051	+0.12(+0.60%)
Aug 11, 2009	20.54	20.58	20.47	20.52	4,259	-0.10(-0.48%)
Aug 10, 2009	20.90	20.90	20.57	20.62	15,964	+0.09(+0.46%)
Aug 07, 2009	20.55	20.62	20.52	20.52	1,184	-0.01(-0.03%)
Aug 06, 2009	20.52	20.56	20.52	20.53	1,851	-0.01(-0.05%)
Aug 05, 2009	20.56	20.56	20.54	20.54	2,245	-0.03(-0.14%)
Aug 04, 2009	20.52	20.57	20.52	20.57	2,819	+0.01(+0.04%)
Aug 03, 2009	20.30	20.57	20.30	20.56	6,596	+0.33(+1.62%)
Jul 31, 2009	20.35	20.55	20.23	20.23	3,536	-0.29(-1.41%)
Jul 30, 2009	20.62	20.62	20.46	20.52	6,930	+0.14(+0.69%)
Jul 29, 2009	20.32	20.38	20.32	20.38	1,292	+0.02(+0.08%)
Jul 28, 2009	20.15	20.74	20.15	20.37	19,899	+0.05(+0.23%)
Jul 27, 2009	20.41	20.80	20.28	20.32	24,104	+0.02(+0.08%)
Jul 24, 2009	20.29	20.36	19.84	20.30	430	-0.01(-0.04%)
Jul 23, 2009	20.24	20.37	20.24	20.31	6,653	+0.30(+1.48%)
Jul 22, 2009	19.70	20.55	19.70	20.02	15,770	-0.23(-1.13%)
Jul 21, 2009	20.23	20.27	20.23	20.25	3,536	+0.02(+0.09%)
Jul 20, 2009	20.20	20.42	20.14	20.23	5,762	+0.13(+0.63%)
Jul 17, 2009	20.14	20.14	20.10	20.10	2,157	-0.02(-0.12%)
Jul 16, 2009	19.69	20.13	19.69	20.13	7,536	+0.06(+0.28%)
Jul 15, 2009	20.05	20.43	19.84	20.07	16,479	+0.22(+1.09%)
Jul 14, 2009	19.63	19.99	19.63	19.85	3,145	-0.10(-0.51%)
Jul 13, 2009	19.91	19.95	19.51	19.95	2,843	+0.11(+0.57%)
Jul 10, 2009	20.07	20.07	19.64	19.84	3,845	-0.05(-0.25%)
Jul 09, 2009	19.97	20.12	19.88	19.89	21,734	-0.04(-0.20%)
Jul 08, 2009	20.04	20.04	19.59	19.93	14,060	+0.05(+0.24%)
Jul 07, 2009	19.91	19.93	19.88	19.88	16,665	-0.11(-0.55%)
Jul 06, 2009	19.94	19.99	19.90	19.99	5,332	+0.01(+0.04%)
Jul 02, 2009	20.05	20.67	19.97	19.99	28,355	-0.22(-1.08%)
Jul 01, 2009	19.89	20.20	19.88	20.20	1,243	+0.06(+0.31%)
Jun 30, 2009	20.09	20.14	20.08	20.14	2,461	-0.00(-0.00%)
Jun 29, 2009	20.55	20.55	20.06	20.14	2,467	+0.08(+0.41%)
Jun 25, 2009	20.06	20.06	20.06	20.06	0	+0.11(+0.53%)
Jun 24, 2009	20.08	20.22	19.95	19.95	12,973	+0.00(+0.00%)
Jun 23, 2009	19.96	19.96	19.95	19.95	1,624	+0.03(+0.16%)
Jun 22, 2009	19.88	19.92	19.76	19.92	2,551	-0.07(-0.36%)
Jun 19, 2009	20.01	20.02	19.99	19.99	4,281	-0.01(-0.07%)
Jun 18, 2009	19.98	20.01	19.95	20.01	4,930	+0.01(+0.04%)
Jun 17, 2009	19.94	20.13	19.94	20.00	33,016	-0.02(-0.08%)
Jun 16, 2009	20.02	20.26	19.90	20.02	14,511	-0.02(-0.12%)
Jun 15, 2009	20.63	20.63	20.00	20.04	2,352	-0.63(-3.05%)
Jun 12, 2009	20.16	21.11	20.16	20.67	9,870	+0.48(+2.36%)
Jun 11, 2009	20.13	20.23	20.13	20.20	12,446	+0.16(+0.82%)
Jun 10, 2009	20.15	20.15	20.03	20.03	3,275	-0.03(-0.16%)
Jun 09, 2009	20.05	20.12	19.85	20.06	4,750	+0.05(+0.23%)
Jun 08, 2009	20.05	20.05	19.67	20.02	7,572	-0.13(-0.65%)
Jun 05, 2009	20.09	20.15	20.09	20.15	1,070	-0.06(-0.31%)
Jun 04, 2009	20.67	20.67	20.18	20.21	37,536	+0.14(+0.70%)
Jun 03, 2009	20.61	20.61	19.80	20.07	10,153	-0.13(-0.66%)
Jun 02, 2009	21.04	21.04	20.20	20.20	7,668	-0.04(-0.19%)
Jun 01, 2009	20.27	20.27	20.03	20.24	4,108	+0.13(+0.66%)
May 29, 2009	20.09	20.11	20.09	20.11	3,358	+0.18(+0.91%)
May 28, 2009	19.88	19.95	19.88	19.93	1,025	+0.04(+0.19%)
May 27, 2009	20.27	20.27	19.89	19.89	10,678	-0.20(-0.97%)
May 26, 2009	19.96	20.09	19.93	20.09	6,086	-0.34(-1.68%)
May 22, 2009	19.91	20.43	19.89	20.43	4,802	+0.05(+0.26%)
May 21, 2009	19.95	20.43	19.57	20.38	26,364	+0.29(+1.42%)
May 20, 2009	20.48	20.48	20.09	20.09	6,235	+0.04(+0.18%)
May 19, 2009	20.27	20.27	20.02	20.06	5,871	+0.00(+0.00%)
May 18, 2009	19.93	21.22	19.64	20.06	14,714	+0.15(+0.74%)
May 15, 2009	19.90	19.95	19.90	19.91	1,972	-0.02(-0.08%)
May 14, 2009	19.81	19.94	19.81	19.92	5,779	+0.04(+0.21%)
May 13, 2009	19.91	19.91	19.88	19.88	1,519	-0.51(-2.50%)
May 12, 2009	19.93	20.39	19.91	20.39	23,125	+0.45(+2.27%)
May 11, 2009	20.59	20.59	19.63	19.94	23,209	-0.73(-3.51%)
May 08, 2009	20.43	20.66	19.96	20.66	8,104	+0.82(+4.11%)
May 07, 2009	19.98	19.98	19.67	19.85	12,368	-0.13(-0.65%)
May 06, 2009	19.95	19.98	19.95	19.98	2,563	+0.10(+0.51%)
May 05, 2009	19.89	19.89	19.88	19.88	7,049	+0.02(+0.09%)
May 04, 2009	19.88	19.88	19.86	19.86	1,765	+0.11(+0.58%)
May 01, 2009	19.75	20.27	19.74	19.74	4,626	-0.03(-0.16%)
Apr 30, 2009	19.79	19.90	19.67	19.77	5,602	+0.06(+0.32%)
Apr 28, 2009	19.74	19.71	19.71	19.71	4,230	-0.02(-0.12%)
Apr 27, 2009	19.77	19.77	19.74	19.74	1,653	-0.06(-0.32%)
Apr 24, 2009	20.16	20.16	19.66	19.80	3,653	+0.09(+0.44%)
Apr 23, 2009	19.63	19.71	19.63	19.71	1,313	+0.10(+0.52%)
Apr 22, 2009	19.67	19.67	19.60	19.61	1,343	-0.02(-0.08%)
Apr 21, 2009	19.59	19.63	19.59	19.63	865	+0.06(+0.32%)
Apr 20, 2009	19.36	19.62	19.36	19.56	1,193	-0.17(-0.87%)
Apr 17, 2009	19.74	19.99	19.72	19.74	3,815	+0.03(+0.16%)
Apr 15, 2009	19.62	19.70	19.70	19.70	2,820	+0.09(+0.44%)
Apr 14, 2009	19.67	19.68	19.21	19.62	2,884	-0.11(-0.55%)
Apr 13, 2009	20.12	20.12	19.50	19.73	10,144	+0.07(+0.36%)
Apr 09, 2009	19.56	19.66	18.86	19.66	3,845	+0.21(+1.08%)
Apr 08, 2009	19.39	19.45	19.39	19.45	1,461	+0.05(+0.28%)
Apr 07, 2009	19.38	19.96	19.10	19.39	12,065	-0.08(-0.40%)
Apr 06, 2009	19.49	19.96	19.00	19.47	19,001	-0.05(-0.27%)
Apr 03, 2009	19.52	19.52	19.47	19.52	2,481	-0.01(-0.05%)
Apr 02, 2009	19.53	20.27	19.20	19.53	10,208	+0.09(+0.45%)
Apr 01, 2009	19.44	19.45	19.43	19.45	1,681	+0.03(+0.15%)
Mar 31, 2009	19.42	19.42	19.42	19.42	128	+0.09(+0.48%)
Mar 30, 2009	19.84	19.84	19.31	19.32	10,795	-0.24(-1.24%)
Mar 26, 2009	19.65	19.65	19.44	19.56	3,727	+0.23(+1.19%)
Mar 25, 2009	19.81	19.81	19.33	19.33	5,402	-0.01(-0.06%)
Mar 24, 2009	19.42	19.50	19.35	19.35	27,399	-0.12(-0.60%)
Mar 23, 2009	19.42	19.46	19.42	19.46	3,125	+0.23(+1.18%)
Mar 20, 2009	19.31	20.59	19.19	19.24	58,984	-0.13(-0.68%)
Mar 19, 2009	19.48	19.48	19.37	19.37	1,942	+0.17(+0.89%)
Mar 18, 2009	19.04	19.40	19.04	19.20	771	+0.27(+1.40%)
Mar 17, 2009	18.94	19.22	18.36	18.93	6,172	-0.04(-0.21%)
Mar 16, 2009	19.02	19.04	18.97	18.97	3,138	-0.10(-0.53%)
Mar 13, 2009	19.01	19.07	19.01	19.07	0	+0.16(+0.84%)
Mar 12, 2009	18.93	18.95	18.91	18.91	1,621	+0.39(+2.09%)
Mar 11, 2009	18.74	18.83	18.53	18.53	2,894	-0.17(-0.88%)
Mar 10, 2009	18.69	18.69	18.68	18.69	1,461	+0.24(+1.28%)
Mar 09, 2009	18.95	18.95	18.28	18.46	14,187	-0.21(-1.13%)
Mar 06, 2009	18.57	18.67	18.57	18.67	0	+0.02(+0.08%)
Mar 05, 2009	18.65	18.65	18.65	18.65	8,751	-0.09(-0.46%)
Mar 04, 2009	18.68	18.76	18.67	18.74	2,780	+0.01(+0.04%)
Mar 02, 2009	19.00	19.00	18.10	18.73	6,537	-0.15(-0.79%)
Feb 27, 2009	18.95	18.95	18.88	18.88	0	-0.10(-0.53%)
Feb 26, 2009	18.99	19.02	18.98	18.98	4,952	-0.13(-0.69%)
Feb 25, 2009	19.42	19.42	19.09	19.11	11,392	+0.08(+0.40%)
Feb 24, 2009	19.08	19.10	19.03	19.03	2,069	-0.05(-0.29%)
Feb 23, 2009	19.81	19.81	19.08	19.09	13,270	-0.06(-0.33%)
Feb 20, 2009	19.17	19.18	19.15	19.15	875	-0.03(-0.16%)
Feb 19, 2009	19.28	19.28	19.18	19.18	2,384	-0.09(-0.49%)
Feb 18, 2009	19.27	19.28	19.27	19.28	1,025	-0.02(-0.12%)
Feb 17, 2009	18.76	19.43	18.76	19.30	2,862	-0.27(-1.39%)
Feb 13, 2009	19.57	19.57	19.57	19.57	256	+0.12(+0.60%)
Feb 12, 2009	18.81	19.57	18.81	19.45	13,127	-0.12(-0.64%)
Feb 11, 2009	20.35	20.35	19.45	19.58	4,018	-0.09(-0.44%)
Feb 10, 2009	20.12	20.12	19.67	19.67	2,943	-0.12(-0.59%)
Feb 09, 2009	19.72	19.78	19.72	19.78	1,281	+0.26(+1.31%)
Feb 06, 2009	19.52	19.60	19.52	19.52	11,717	-0.04(-0.20%)
Feb 05, 2009	19.56	19.56	19.50	19.56	5,664	+0.02(+0.12%)
Feb 04, 2009	19.50	19.54	19.50	19.54	1,115	+0.04(+0.20%)
Feb 03, 2009	19.49	19.57	19.49	19.50	640	-0.03(-0.16%)
Feb 02, 2009	19.35	19.62	19.35	19.53	8,398	+0.02(+0.12%)
Jan 30, 2009	19.51	19.51	19.51	19.51	0	-0.17(-0.87%)
Jan 29, 2009	19.68	19.69	19.68	19.68	1,987	-0.09(-0.45%)
Jan 28, 2009	20.20	20.20	19.67	19.77	7,000	+0.11(+0.57%)
Jan 27, 2009	19.65	19.69	19.45	19.66	4,807	+0.05(+0.28%)
Jan 26, 2009	19.38	19.60	19.38	19.60	256	+0.08(+0.40%)
Jan 23, 2009	19.42	20.05	19.38	19.52	4,358	+0.06(+0.32%)
Jan 22, 2009	19.46	19.46	19.37	19.46	3,134	-0.00(-0.01%)
Jan 21, 2009	19.31	19.89	19.28	19.46	5,802	-0.12(-0.59%)
Jan 20, 2009	19.63	20.20	19.50	19.58	9,813	-0.26(-1.30%)
Jan 16, 2009	20.36	20.36	19.70	19.84	5,012	-0.02(-0.12%)
Jan 15, 2009	19.61	20.40	19.61	19.86	6,254	+0.14(+0.69%)
Jan 14, 2009	19.58	19.76	19.58	19.72	11,350	-0.17(-0.84%)
Jan 13, 2009	19.86	19.90	19.86	19.89	8,531	+0.04(+0.20%)
Jan 12, 2009	19.86	19.86	19.67	19.85	4,711	-0.13(-0.66%)
Jan 09, 2009	19.99	19.99	19.99	19.99	1,538	-0.01(-0.04%)
Jan 08, 2009	19.90	20.03	19.90	19.99	7,859	+0.08(+0.38%)
Jan 07, 2009	19.91	19.92	19.92	19.92	0	+0.00(+0.00%)
Jan 06, 2009	20.02	20.08	19.92	19.92	2,935	+0.17(+0.88%)
Jan 05, 2009	19.91	19.91	19.74	19.74	196,138	-0.37(-1.86%)
Jan 02, 2009	20.06	20.31	20.06	20.12	0	-0.09(-0.42%)
Jan 01, 2009	20.01	21.49	20.00	20.20	0	+0.00(+0.00%)
Dec 31, 2008	20.01	21.49	20.00	20.20	1,987	+0.31(+1.54%)
Dec 30, 2008	20.35	20.35	19.89	19.90	3,589	-0.05(-0.25%)
Dec 29, 2008	19.95	19.95	19.95	19.95	384	-0.16(-0.77%)
Dec 26, 2008	20.09	20.12	19.90	20.10	784	+0.17(+0.86%)
Dec 23, 2008	19.93	19.93	19.93	19.93	0	+0.00(+0.00%)
Dec 22, 2008	19.93	19.93	19.93	19.93	384	-0.49(-2.41%)
Dec 19, 2008	20.09	20.55	20.03	20.42	11,537	+0.16(+0.77%)
Dec 18, 2008	20.21	20.27	20.19	20.27	1,089	+0.08(+0.39%)
Dec 17, 2008	20.16	20.19	20.16	20.19	4,458	+0.52(+2.65%)
Dec 16, 2008	19.55	20.02	19.54	19.67	3,140	-0.01(-0.04%)
Dec 15, 2008	19.77	19.77	19.60	19.67	2,038	+0.05(+0.25%)
Dec 12, 2008	19.88	19.88	19.40	19.62	3,110	-0.11(-0.57%)
Dec 11, 2008	19.74	19.74	19.74	19.74	1,025	-0.28(-1.38%)
Dec 10, 2008	22.61	22.61	19.49	20.01	10,076	-0.27(-1.33%)
Dec 09, 2008	19.68	20.28	19.68	20.28	1,858	+0.62(+3.13%)
Dec 08, 2008	21.84	21.84	19.67	19.67	4,365	+0.30(+1.55%)
Dec 05, 2008	19.26	19.38	18.53	19.36	3,461	-0.02(-0.10%)
Dec 04, 2008	35.88	20.16	19.27	19.38	5,127	+0.02(+0.08%)
Dec 03, 2008	17.63	19.37	17.63	19.37	9,230	+0.07(+0.36%)
Dec 02, 2008	19.68	19.68	19.24	19.30	2,243	+0.09(+0.49%)
Dec 01, 2008	20.43	19.42	19.21	19.21	576	-0.12(-0.61%)
Nov 28, 2008	19.27	19.32	19.23	19.32	2,307	+1.47(+8.21%)
Nov 26, 2008	20.10	20.10	17.86	17.86	205,137	-2.17(-10.84%)
Nov 25, 2008	19.66	20.22	18.99	20.03	6,909	+1.44(+7.74%)
Nov 21, 2008	18.59	18.59	18.59	18.59	0	+0.00(+0.00%)
Nov 20, 2008	18.59	18.59	18.59	18.59	171	-0.45(-2.38%)
Nov 19, 2008	19.04	19.04	19.04	19.04	1,631	-0.36(-1.85%)
Nov 18, 2008	19.40	19.40	19.40	19.40	256	-0.17(-0.88%)
Nov 14, 2008		19.57	19.57	19.57	0	+0.15(+0.76%)
Nov 13, 2008	20.38	20.38	19.38	19.42	897	-0.03(-0.16%)
Nov 12, 2008		19.45	19.45	19.45	0	+0.00(+0.00%)
Nov 11, 2008	20.52	21.40	19.45	19.45	769	-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.