Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	22.19	22.29	22.13	22.19	9,787	+0.02(+0.09%)
Mar 30, 2010	22.28	22.35	22.13	22.17	9,961	+0.04(+0.18%)
Mar 29, 2010	22.08	22.22	22.08	22.13	36,659	-0.32(-1.43%)
Mar 26, 2010	21.24	22.50	21.24	22.45	14,620	+0.70(+3.22%)
Mar 25, 2010	22.04	22.10	21.75	21.75	4,704	-0.03(-0.14%)
Mar 24, 2010	21.90	21.98	21.74	21.78	13,389	-0.52(-2.33%)
Mar 23, 2010	22.20	22.41	22.20	22.30	3,557	+0.08(+0.36%)
Mar 22, 2010	22.19	22.29	22.15	22.22	4,435	-0.11(-0.49%)
Mar 19, 2010	22.51	22.51	22.27	22.33	7,659	-0.33(-1.46%)
Mar 18, 2010	22.71	22.77	22.61	22.66	3,971	-0.05(-0.22%)
Mar 17, 2010	22.62	22.73	22.62	22.71	3,522	+0.21(+0.93%)
Mar 16, 2010	22.27	22.60	22.27	22.50	4,735	+0.25(+1.12%)
Mar 15, 2010	22.13	22.25	22.13	22.25	11,039	-0.09(-0.40%)
Mar 12, 2010	22.32	22.38	22.32	22.34	2,646	+0.08(+0.36%)
Mar 11, 2010	22.26	22.38	22.26	22.26	1,082	-0.43(-1.90%)
Mar 10, 2010	22.77	22.93	22.69	22.69	2,494	-0.36(-1.56%)
Mar 09, 2010	22.96	23.29	22.87	23.05	4,907	-0.13(-0.56%)
Mar 08, 2010	23.09	23.18	23.01	23.18	24,131	+0.08(+0.35%)
Mar 05, 2010	22.79	23.22	22.78	23.10	4,321	+0.19(+0.83%)
Mar 04, 2010	22.87	22.91	22.87	22.91	1,000	+0.04(+0.17%)
Mar 03, 2010	23.07	23.07	22.87	22.87	3,567	+0.21(+0.93%)
Mar 02, 2010	22.74	22.89	22.66	22.66	3,161	-0.29(-1.26%)
Mar 01, 2010	22.59	22.95	22.59	22.95	6,709	+0.24(+1.06%)
Feb 26, 2010	22.70	22.89	22.69	22.71	3,203	+0.04(+0.18%)
Feb 25, 2010	22.95	22.95	22.59	22.67	10,175	-0.33(-1.43%)
Feb 24, 2010	23.11	23.23	23.00	23.00	3,028	+0.05(+0.22%)
Feb 23, 2010	23.12	23.16	22.94	22.95	1,242	-0.08(-0.35%)
Feb 22, 2010	23.29	23.32	23.01	23.03	3,569	-0.11(-0.48%)
Feb 19, 2010	23.07	23.37	23.07	23.14	4,216	-0.12(-0.52%)
Feb 18, 2010	23.21	23.41	23.21	23.26	3,998	-0.43(-1.82%)
Feb 17, 2010	23.66	23.69	23.39	23.69	3,960	+0.22(+0.94%)
Feb 16, 2010	22.99	23.47	22.99	23.47	7,273	+0.11(+0.47%)
Feb 12, 2010		23.36	23.36	23.36	0	+0.01(+0.04%)
Feb 11, 2010	23.04	23.70	22.98	23.35	3,104	+0.36(+1.57%)
Feb 10, 2010	23.12	23.12	22.99	22.99	1,514	-0.04(-0.17%)
Feb 09, 2010	23.09	23.44	23.00	23.03	7,938	+0.28(+1.23%)
Feb 08, 2010	22.80	23.10	22.75	22.75	1,809	-0.58(-2.49%)
Feb 05, 2010	23.05	23.34	22.57	23.33	7,456	+0.21(+0.91%)
Feb 04, 2010	23.53	23.68	23.11	23.12	4,274	-1.05(-4.34%)
Feb 03, 2010	24.06	24.19	24.06	24.17	3,737	+0.23(+0.96%)
Feb 02, 2010	23.66	23.94	23.66	23.94	4,577	+0.30(+1.27%)
Feb 01, 2010	23.28	23.68	23.22	23.64	3,018	+0.05(+0.21%)
Jan 29, 2010	23.57	23.59	23.01	23.59	4,484	-0.08(-0.34%)
Jan 28, 2010	23.90	23.90	23.57	23.67	9,185	-0.11(-0.46%)
Jan 27, 2010	23.89	23.94	23.61	23.78	5,017	-0.08(-0.34%)
Jan 26, 2010	23.82	24.06	23.82	23.86	4,104	+0.07(+0.29%)
Jan 25, 2010	23.66	23.90	23.58	23.79	8,395	+0.24(+1.02%)
Jan 22, 2010	23.82	23.95	23.55	23.55	7,898	-0.70(-2.89%)
Jan 21, 2010	24.35	24.35	23.71	24.25	2,537	-0.10(-0.41%)
Jan 20, 2010	24.44	24.51	24.35	24.35	4,636	-0.46(-1.85%)
Jan 19, 2010	24.57	25.18	24.57	24.81	4,931	+0.66(+2.73%)
Jan 15, 2010		24.15	24.15	24.15	0	-0.04(-0.17%)
Jan 14, 2010	24.11	24.20	23.99	24.19	5,924	-0.20(-0.82%)
Jan 13, 2010	24.10	24.39	24.01	24.39	3,700	+0.73(+3.09%)
Jan 12, 2010	23.76	23.91	23.66	23.66	6,536	-0.01(-0.04%)
Jan 11, 2010	23.42	23.76	23.32	23.67	4,863	+0.82(+3.59%)
Jan 08, 2010	23.01	23.01	22.77	22.85	3,248	+0.38(+1.69%)
Jan 07, 2010	22.62	22.67	22.46	22.47	3,824	+0.31(+1.40%)
Jan 06, 2010	22.01	22.39	22.00	22.16	1,842	-0.11(-0.49%)
Jan 05, 2010	22.46	22.46	22.27	22.27	2,909	-0.12(-0.54%)
Jan 04, 2010	22.58	22.66	22.38	22.39	5,494	+0.16(+0.72%)
Dec 31, 2009		22.23	22.23	22.23	0	-0.05(-0.22%)
Dec 30, 2009	22.00	22.28	21.99	22.28	7,236	+0.23(+1.04%)
Dec 29, 2009	22.10	22.15	22.03	22.05	2,939	+0.12(+0.55%)
Dec 28, 2009	21.91	22.64	21.91	21.93	2,262	-0.11(-0.50%)
Dec 24, 2009	22.03	22.25	22.03	22.04	1,836	+0.23(+1.05%)
Dec 23, 2009	22.03	22.29	21.81	21.81	3,905	+0.08(+0.37%)
Dec 22, 2009	21.90	22.17	21.72	21.73	8,078	-0.08(-0.37%)
Dec 21, 2009	22.06	22.19	21.81	21.81	4,073	+0.15(+0.69%)
Dec 18, 2009	22.10	22.20	21.66	21.66	9,278	-0.45(-2.04%)
Dec 17, 2009	22.46	22.46	22.11	22.11	5,058	-0.72(-3.15%)
Dec 16, 2009	23.02	23.28	22.66	22.83	2,183	+0.32(+1.42%)
Dec 15, 2009	22.64	22.79	22.51	22.51	2,806	+0.01(+0.04%)
Dec 14, 2009	22.49	22.89	22.49	22.50	5,107	+0.19(+0.85%)
Dec 11, 2009	22.64	22.99	22.31	22.31	4,549	-0.44(-1.93%)
Dec 10, 2009	22.76	22.76	22.56	22.75	6,505	-0.02(-0.09%)
Dec 09, 2009	22.67	22.78	22.27	22.77	7,733	+0.09(+0.40%)
Dec 08, 2009	22.97	22.98	22.68	22.68	2,942	-0.32(-1.39%)
Dec 07, 2009	23.04	23.39	22.96	23.00	5,653	-0.12(-0.52%)
Dec 04, 2009	23.45	23.59	23.12	23.12	4,064	-0.28(-1.20%)
Dec 03, 2009	23.39	23.55	23.35	23.40	8,093	+0.16(+0.69%)
Dec 02, 2009	23.33	23.64	23.24	23.24	5,503	-0.01(-0.04%)
Dec 01, 2009	23.24	23.50	23.11	23.25	14,462	+0.25(+1.09%)
Nov 30, 2009	22.93	23.00	22.57	23.00	14,888	+0.29(+1.28%)
Nov 27, 2009	22.62	23.29	22.62	22.71	5,895	-0.59(-2.53%)
Nov 25, 2009	23.05	23.42	23.05	23.30	6,689	+0.62(+2.73%)
Nov 24, 2009	22.68	22.81	22.55	22.68	13,483	-0.21(-0.92%)
Nov 23, 2009	23.23	23.23	22.86	22.89	4,654	+0.21(+0.93%)
Nov 20, 2009	23.20	23.20	22.66	22.68	8,179	-0.67(-2.87%)
Nov 19, 2009	23.51	23.57	23.25	23.35	104,543	-0.11(-0.47%)
Nov 18, 2009	23.95	24.05	23.46	23.46	12,174	-1.42(-5.71%)
Nov 17, 2009	25.05	25.32	24.87	24.88	5,512	+0.27(+1.10%)
Nov 16, 2009	24.70	24.80	24.50	24.61	17,474	-0.04(-0.16%)
Nov 13, 2009	24.15	24.80	24.25	24.65	13,871	+0.50(+2.07%)
Nov 12, 2009	24.27	24.49	24.15	24.15	8,348	+0.19(+0.79%)
Nov 11, 2009	24.09	24.32	23.93	23.96	10,080	+0.06(+0.25%)
Nov 10, 2009	24.10	24.10	23.80	23.90	8,474	-0.02(-0.08%)
Nov 09, 2009	24.29	24.39	23.92	23.92	7,196	-0.03(-0.13%)
Nov 06, 2009	23.87	24.15	23.76	23.95	323,994	-0.24(-0.99%)
Nov 05, 2009	23.90	24.19	23.80	24.19	273,851	+0.09(+0.37%)
Nov 04, 2009	23.86	24.10	23.56	24.10	251,543	+0.31(+1.30%)
Nov 03, 2009	23.52	23.79	23.42	23.79	351,740	+0.14(+0.59%)
Nov 02, 2009	23.25	23.65	23.25	23.65	707,977	+0.50(+2.16%)
Oct 30, 2009	23.52	23.70	23.15	23.15	408,044	+0.10(+0.43%)
Oct 29, 2009	23.16	23.35	23.05	23.05	282,955	+0.28(+1.23%)
Oct 28, 2009	22.94	23.04	22.77	22.77	313,518	+0.30(+1.34%)
Oct 27, 2009	22.47	22.47	22.47	22.47	195	+0.34(+1.54%)
Oct 26, 2009	22.45	22.45	22.13	22.13	844	-0.42(-1.86%)
Oct 22, 2009	22.55	22.55	22.55	22.55	0	-0.20(-0.88%)
Oct 21, 2009	23.15	23.15	22.75	22.75	624	+0.29(+1.29%)
Oct 20, 2009	22.46	22.46	22.46	22.46	367	+0.16(+0.72%)
Oct 15, 2009		22.30	22.30	22.30	0	+0.75(+3.48%)
Oct 14, 2009	21.60	21.60	21.55	21.55	8,268	+0.15(+0.70%)
Oct 12, 2009		21.40	21.40	21.40	0	-0.39(-1.79%)
Oct 09, 2009	21.79	21.79	21.79	21.79	214	-0.31(-1.40%)
Oct 08, 2009	22.05	22.10	22.05	22.10	330	+0.31(+1.42%)
Oct 07, 2009	21.80	21.80	21.79	21.79	700	-0.10(-0.46%)
Oct 06, 2009	22.19	22.27	21.89	21.89	15,668	+0.02(+0.09%)
Oct 02, 2009	21.87	21.87	21.87	21.87	0	-0.34(-1.53%)
Oct 01, 2009	22.21	22.21	22.21	22.21	105	+0.06(+0.27%)
Sep 30, 2009	22.30	22.30	22.15	22.15	241	-0.09(-0.40%)
Sep 29, 2009	22.37	22.59	22.24	22.24	1,490	-0.30(-1.33%)
Sep 28, 2009	22.30	22.54	22.30	22.54	3,767	+0.59(+2.69%)
Sep 25, 2009	22.31	22.41	21.95	21.95	3,699	-0.67(-2.96%)
Sep 24, 2009	22.85	22.85	22.60	22.62	5,510	-0.38(-1.65%)
Sep 23, 2009	23.35	23.35	22.10	23.00	9,699	-0.13(-0.56%)
Sep 22, 2009	23.34	23.54	23.13	23.13	1,397	-0.37(-1.57%)
Sep 21, 2009	23.10	23.50	23.10	23.50	361	+0.40(+1.73%)
Sep 18, 2009	23.53	23.53	23.10	23.10	6,271	-0.43(-1.83%)
Sep 17, 2009	23.95	23.95	23.53	23.53	8,311	-0.97(-3.96%)
Sep 16, 2009	24.00	24.50	24.00	24.50	616	+0.68(+2.85%)
Sep 15, 2009	23.82	23.82	23.82	23.82	124	-0.03(-0.13%)
Sep 14, 2009	23.85	23.85	23.85	23.85	500	+0.05(+0.21%)
Sep 11, 2009	23.90	23.98	23.80	23.80	779	-0.08(-0.34%)
Sep 10, 2009	23.61	23.88	23.61	23.88	870	+0.47(+2.01%)
Sep 09, 2009	23.85	23.85	23.41	23.41	481	-0.34(-1.43%)
Sep 08, 2009	23.95	23.95	23.75	23.75	5,178	+0.27(+1.15%)
Sep 03, 2009		23.48	23.48	23.48	0	+0.43(+1.87%)
Sep 02, 2009	23.23	23.23	23.05	23.05	1,666	+0.54(+2.40%)
Sep 01, 2009	22.55	22.70	22.51	22.51	2,044	-0.14(-0.62%)
Aug 28, 2009		22.65	22.65	22.65	0	+0.36(+1.62%)
Aug 27, 2009	22.45	22.45	22.27	22.29	16,012	-0.26(-1.15%)
Aug 25, 2009		22.55	22.55	22.55	0	+0.09(+0.40%)
Aug 24, 2009	22.56	22.56	22.46	22.46	366	+0.02(+0.09%)
Aug 21, 2009	22.54	22.54	22.44	22.44	870	+0.42(+1.91%)
Aug 20, 2009	22.35	22.35	22.02	22.02	2,126	-0.08(-0.36%)
Aug 19, 2009	22.22	22.22	22.10	22.10	1,340	-0.10(-0.45%)
Aug 18, 2009	21.88	22.20	21.88	22.20	1,154	-0.02(-0.09%)
Aug 14, 2009	22.00	22.22	22.00	22.22	433	-0.18(-0.80%)
Aug 13, 2009	22.75	22.75	22.40	22.40	1,263	-0.10(-0.44%)
Aug 12, 2009	22.60	22.72	22.50	22.50	1,955	+0.10(+0.45%)
Aug 11, 2009	22.40	22.40	22.40	22.40	275	+0.10(+0.45%)
Aug 10, 2009	22.45	22.45	22.30	22.30	371	-0.50(-2.19%)
Aug 07, 2009	22.80	22.80	22.59	22.80	687	-0.10(-0.44%)
Aug 06, 2009	22.90	22.90	22.90	22.90	143	-0.63(-2.68%)
Aug 05, 2009	23.53	23.53	23.53	23.53	115	+0.69(+3.02%)
Aug 03, 2009		22.84	22.84	22.84	6,100	+0.54(+2.42%)
Jul 31, 2009	22.60	22.65	22.30	22.30	629	-0.60(-2.62%)
Jul 30, 2009	22.71	22.90	22.71	22.90	5,126	+0.40(+1.78%)
Jul 29, 2009	22.47	22.50	22.47	22.50	2,323	+0.44(+1.99%)
Jul 28, 2009	22.34	22.34	22.06	22.06	1,310	-0.50(-2.22%)
Jul 27, 2009	22.56	22.56	22.56	22.56	208	+0.26(+1.17%)
Jul 24, 2009	22.50	22.50	22.30	22.30	214	-0.45(-1.98%)
Jul 23, 2009	22.40	22.78	22.00	22.75	3,371	+0.25(+1.11%)
Jul 22, 2009	22.45	22.50	22.45	22.50	2,069	-0.25(-1.10%)
Jul 21, 2009	23.00	23.20	22.50	22.75	3,752	+1.20(+5.57%)
Jul 20, 2009	21.31	21.55	21.31	21.55	1,087	+0.20(+0.94%)
Jul 17, 2009	21.15	21.35	21.15	21.35	1,166	+0.60(+2.89%)
Jul 16, 2009	20.65	20.75	20.65	20.75	910	+0.10(+0.48%)
Jul 15, 2009	20.60	20.65	20.60	20.65	598	+0.40(+1.98%)
Jul 14, 2009	20.35	20.65	20.25	20.25	845	-0.20(-0.98%)
Jul 13, 2009	20.06	20.45	20.06	20.45	974	-0.05(-0.24%)
Jul 10, 2009	20.10	20.50	20.10	20.50	675	+0.55(+2.76%)
Jul 09, 2009	19.90	19.95	19.90	19.95	629	-0.20(-0.99%)
Jul 08, 2009	20.10	20.15	19.70	20.15	6,410	-0.05(-0.25%)
Jul 06, 2009		20.20	20.20	20.20	0	-0.15(-0.74%)
Jul 02, 2009	20.00	20.35	20.00	20.35	234	+0.45(+2.26%)
Jul 01, 2009	19.90	19.90	19.90	19.90	200	+0.58(+3.00%)
Jun 30, 2009	19.82	20.10	19.32	19.32	1,809	-1.13(-5.53%)
Jun 29, 2009	20.05	20.45	20.05	20.45	431	+0.80(+4.07%)
Jun 26, 2009	20.20	20.20	19.65	19.65	800	-0.85(-4.15%)
Jun 25, 2009	20.50	20.50	20.50	20.50	400	+0.45(+2.24%)
Jun 22, 2009	20.05	20.05	20.05	20.05	0	-0.50(-2.43%)
Jun 19, 2009	20.55	20.55	20.55	20.55	790	+0.39(+1.93%)
Jun 18, 2009	19.98	20.16	19.98	20.16	258	+0.41(+2.08%)
Jun 17, 2009	19.75	19.75	19.75	19.75	161	-0.95(-4.59%)
Jun 16, 2009	20.00	20.70	20.00	20.70	244	+1.17(+5.99%)
Jun 15, 2009	19.53	19.53	19.53	19.53	220	-1.09(-5.29%)
Jun 12, 2009	20.62	20.62	20.62	20.62	180	-0.38(-1.81%)
Jun 11, 2009	21.15	21.15	21.00	21.00	638	+0.20(+0.96%)
Jun 10, 2009	20.80	20.81	20.80	20.80	1,163	+0.00(+0.00%)
Jun 09, 2009	20.80	20.80	20.80	20.80	1,082	+0.10(+0.48%)
Jun 08, 2009	20.25	20.70	20.25	20.70	845	+0.66(+3.29%)
Jun 05, 2009	20.50	20.50	20.04	20.04	317	-0.58(-2.81%)
Jun 04, 2009	20.90	20.90	20.62	20.62	388	+0.12(+0.59%)
Jun 03, 2009	21.05	21.05	20.50	20.50	1,351	+0.32(+1.59%)
Jun 02, 2009	20.13	20.18	20.13	20.18	283	-0.42(-2.04%)
Jun 01, 2009	19.85	20.60	19.85	20.60	1,853	+0.90(+4.57%)
May 29, 2009	20.00	20.00	19.70	19.70	495	-0.35(-1.75%)
May 28, 2009	19.30	20.15	19.30	20.05	1,331	-0.50(-2.43%)
May 27, 2009	19.60	20.55	19.60	20.55	459	+0.45(+2.24%)
May 26, 2009	19.59	20.10	19.40	20.10	1,559	+0.89(+4.63%)
May 22, 2009	19.51	19.51	19.21	19.21	15,072	-0.14(-0.72%)
May 21, 2009	19.15	19.35	19.15	19.35	1,018	-0.50(-2.52%)
May 20, 2009	19.70	19.85	19.60	19.85	7,797	+0.35(+1.79%)
May 19, 2009	19.50	19.50	19.50	19.50	20,212	+0.65(+3.45%)
May 18, 2009	18.85	18.85	18.85	18.85	4,193	-0.15(-0.79%)
May 15, 2009	19.15	19.15	19.00	19.00	375,607	-0.10(-0.52%)
May 14, 2009	19.10	19.10	19.10	19.10	2,500	+0.35(+1.87%)
May 13, 2009	18.75	18.75	18.75	18.75	134	-0.28(-1.47%)
May 12, 2009	19.03	19.03	19.03	19.03	2,205	+0.88(+4.85%)
May 07, 2009		18.15	18.15	18.15	0	+0.60(+3.42%)
May 06, 2009	17.55	17.55	17.55	17.55	153	-1.00(-5.39%)
May 04, 2009	18.55	18.55	18.55	18.55	0	-0.10(-0.54%)
Apr 24, 2009	18.65	18.65	18.65	18.65	0	+1.15(+6.57%)
Apr 22, 2009		17.50	17.50	17.50	1,200	-0.35(-1.96%)
Apr 20, 2009	17.85	17.85	17.85	17.85	0	-0.25(-1.38%)
Apr 17, 2009	18.10	18.10	18.10	18.10	101	+0.15(+0.84%)
Apr 14, 2009		17.95	17.95	17.95	0	-1.10(-5.77%)
Apr 07, 2009		19.05	19.05	19.05	0	-0.70(-3.54%)

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.