Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	23.41	23.41	22.84	22.85	35,905	-0.56(-2.39%)
Apr 29, 2010	23.20	23.42	23.20	23.41	2,870	+0.37(+1.62%)
Apr 28, 2010	23.12	23.12	22.96	23.03	6,509	+0.05(+0.23%)
Apr 27, 2010	23.63	23.63	22.98	22.98	17,495	-0.74(-3.10%)
Apr 26, 2010	23.80	23.86	23.71	23.72	11,632	+0.00(+0.00%)
Apr 23, 2010	23.48	23.72	23.48	23.72	7,836	+0.20(+0.87%)
Apr 22, 2010	23.08	23.51	23.03	23.51	10,155	+0.31(+1.34%)
Apr 21, 2010	23.18	23.20	23.03	23.20	7,695	+0.11(+0.46%)
Apr 20, 2010	22.96	23.10	22.96	23.10	2,751	+0.34(+1.50%)
Apr 19, 2010	22.75	22.88	22.59	22.76	4,054	-0.12(-0.52%)
Apr 16, 2010	23.21	23.21	22.70	22.88	8,723	-0.37(-1.58%)
Apr 15, 2010	23.23	23.31	23.20	23.24	44,177	-0.01(-0.06%)
Apr 14, 2010	23.06	23.26	23.06	23.26	9,925	+0.27(+1.19%)
Apr 13, 2010	22.86	22.99	22.86	22.98	11,551	+0.05(+0.20%)
Apr 12, 2010	22.99	23.00	22.92	22.94	9,107	+0.03(+0.12%)
Apr 09, 2010	22.80	22.93	22.71	22.91	5,285	+0.19(+0.82%)
Apr 08, 2010	22.58	22.72	22.45	22.72	4,535	+0.12(+0.51%)
Apr 07, 2010	22.75	22.77	22.54	22.61	13,542	-0.22(-0.97%)
Apr 06, 2010	22.78	22.83	22.77	22.83	3,896	+0.04(+0.19%)
Apr 05, 2010	22.58	22.81	22.58	22.79	7,443	+0.31(+1.38%)
Apr 01, 2010		22.48	22.48	22.48	0	+0.20(+0.92%)
Mar 31, 2010	22.24	22.34	22.23	22.27	25,236	-0.07(-0.32%)
Mar 30, 2010	22.31	22.36	22.28	22.34	10,351	+0.03(+0.12%)
Mar 29, 2010	22.19	22.33	22.19	22.32	9,324	+0.25(+1.12%)
Mar 26, 2010	22.12	22.25	21.97	22.07	35,648	+0.01(+0.04%)
Mar 25, 2010	22.33	22.35	22.06	22.06	3,644	-0.11(-0.48%)
Mar 24, 2010	22.23	22.23	22.12	22.17	4,441	-0.07(-0.32%)
Mar 23, 2010	22.20	22.24	22.13	22.24	2,567	+0.12(+0.56%)
Mar 22, 2010	21.94	22.11	21.94	22.11	4,527	+0.27(+1.26%)
Mar 19, 2010	22.15	22.15	21.84	21.84	5,337	-0.22(-1.00%)
Mar 18, 2010	22.11	22.11	21.98	22.06	5,979	-0.10(-0.44%)
Mar 17, 2010	22.10	22.19	22.09	22.16	16,890	+0.24(+1.08%)
Mar 16, 2010	21.66	21.94	21.66	21.92	9,887	+0.26(+1.20%)
Mar 15, 2010	21.66	21.66	21.66	21.66	2,957	-0.20(-0.93%)
Mar 12, 2010	21.86	21.87	21.81	21.86	3,178	+0.12(+0.54%)
Mar 11, 2010	21.59	21.75	21.55	21.75	6,891	+0.02(+0.07%)
Mar 10, 2010	21.68	21.75	21.63	21.73	58,560	+0.18(+0.85%)
Mar 09, 2010	21.54	21.69	21.54	21.55	2,180	-0.03(-0.15%)
Mar 08, 2010	21.64	21.64	21.57	21.58	3,313	-0.01(-0.03%)
Mar 05, 2010	21.48	21.63	21.48	21.59	18,591	+0.35(+1.65%)
Mar 04, 2010	21.09	21.23	21.09	21.23	37,597	+0.11(+0.50%)
Mar 03, 2010	21.25	21.30	21.10	21.13	5,822	+0.00(+0.00%)
Mar 02, 2010	21.14	21.24	21.13	21.13	22,769	+0.06(+0.29%)
Mar 01, 2010	20.71	21.07	20.63	21.07	11,162	+0.48(+2.33%)
Feb 26, 2010	20.53	20.65	20.44	20.59	3,569	+0.30(+1.49%)
Feb 25, 2010	20.11	20.29	20.11	20.29	4,398	-0.08(-0.39%)
Feb 24, 2010	20.28	20.37	20.28	20.37	4,840	+0.14(+0.70%)
Feb 23, 2010	20.45	20.45	20.17	20.22	11,182	-0.29(-1.42%)
Feb 22, 2010	20.54	20.61	20.52	20.52	33,236	-0.04(-0.18%)
Feb 19, 2010	20.54	20.57	20.52	20.55	2,350	+0.04(+0.22%)
Feb 18, 2010	20.32	20.51	20.32	20.51	10,978	+0.17(+0.83%)
Feb 17, 2010	20.34	20.34	20.29	20.34	4,072	+0.14(+0.68%)
Feb 16, 2010	20.01	20.21	19.94	20.20	5,193	+0.46(+2.31%)
Feb 12, 2010		19.75	19.75	19.75	0	-0.01(-0.06%)
Feb 11, 2010	19.46	19.76	19.45	19.76	5,432	+0.30(+1.57%)
Feb 10, 2010	19.52	19.52	19.45	19.45	2,015	-0.06(-0.32%)
Feb 09, 2010	19.51	19.60	19.39	19.51	15,637	+0.21(+1.10%)
Feb 05, 2010		19.30	19.30	19.30	0	+0.03(+0.14%)
Feb 04, 2010	19.76	19.77	19.28	19.28	6,623	-0.67(-3.38%)
Feb 03, 2010	19.99	20.03	19.95	19.95	3,231	-0.09(-0.44%)
Feb 02, 2010	19.95	20.04	19.95	20.04	851	+0.28(+1.44%)
Feb 01, 2010	19.70	19.75	19.67	19.75	12,247	+0.41(+2.11%)
Jan 29, 2010	19.74	19.91	19.35	19.35	2,499	-0.35(-1.76%)
Jan 28, 2010	20.01	20.07	19.51	19.69	28,664	-0.24(-1.21%)
Jan 27, 2010	19.84	19.96	19.68	19.93	130,642	+0.05(+0.23%)
Jan 26, 2010	19.87	20.09	19.87	19.89	4,764	-0.06(-0.28%)
Jan 25, 2010	20.00	20.04	19.94	19.94	8,725	+0.04(+0.20%)
Jan 22, 2010	20.25	20.31	19.91	19.91	12,827	-0.48(-2.35%)
Jan 21, 2010	20.57	20.57	20.36	20.38	11,065	-0.39(-1.88%)
Jan 20, 2010	20.79	20.79	20.61	20.77	2,729	-0.25(-1.17%)
Jan 19, 2010	20.99	21.02	20.96	21.02	20,449	+0.24(+1.18%)
Jan 15, 2010		20.77	20.77	20.77	0	-0.29(-1.38%)
Jan 14, 2010	21.00	21.08	20.99	21.07	27,647	+0.03(+0.16%)
Jan 13, 2010	20.86	21.03	20.79	21.03	2,539	+0.27(+1.31%)
Jan 12, 2010	20.91	20.97	20.76	20.76	5,043	-0.38(-1.78%)
Jan 11, 2010	21.23	21.23	21.08	21.14	4,125	+0.01(+0.03%)
Jan 08, 2010	21.02	21.13	21.02	21.13	2,600	+0.08(+0.38%)
Jan 07, 2010	20.91	21.06	20.91	21.05	8,486	+0.03(+0.13%)
Jan 06, 2010	21.06	21.07	20.98	21.02	7,093	+0.04(+0.17%)
Jan 05, 2010	20.86	21.00	20.86	20.99	29,573	+0.15(+0.72%)
Jan 04, 2010	20.84	20.84	20.84	20.84	1,634	+0.29(+1.42%)
Dec 31, 2009		20.54	20.54	20.54	0	-0.16(-0.77%)
Dec 30, 2009	20.69	20.73	20.67	20.70	6,455	-0.04(-0.21%)
Dec 29, 2009	20.78	20.79	20.70	20.75	18,057	+0.01(+0.03%)
Dec 28, 2009	20.86	20.86	20.74	20.74	8,003	-0.04(-0.20%)
Dec 24, 2009	20.76	20.84	20.74	20.78	10,511	+0.09(+0.43%)
Dec 23, 2009	20.62	22.21	20.62	20.69	100,641	+0.13(+0.65%)
Dec 22, 2009	20.54	20.58	20.52	20.56	11,504	+0.12(+0.56%)
Dec 21, 2009	20.45	20.45	20.39	20.45	2,050	+0.42(+2.12%)
Dec 18, 2009	20.16	20.16	20.02	20.02	3,596	-0.08(-0.42%)
Dec 17, 2009	20.18	20.18	20.01	20.10	955	-0.15(-0.76%)
Dec 16, 2009	20.33	20.39	20.25	20.26	8,094	+0.13(+0.65%)
Dec 15, 2009	20.20	20.27	20.13	20.13	4,017	-0.14(-0.69%)
Dec 14, 2009	20.15	20.27	20.10	20.27	9,116	+0.32(+1.60%)
Dec 11, 2009	19.90	19.98	19.87	19.95	15,744	+0.07(+0.36%)
Dec 10, 2009	19.90	19.94	19.88	19.88	2,403	+0.18(+0.90%)
Dec 09, 2009	19.64	19.76	19.55	19.70	3,270	+0.00(+0.00%)
Dec 08, 2009	19.60	19.75	19.60	19.70	4,872	-0.20(-0.98%)
Dec 07, 2009	19.95	19.97	19.83	19.90	97,419	+0.04(+0.18%)
Dec 04, 2009	19.96	19.96	19.80	19.86	3,746	-0.01(-0.03%)
Dec 03, 2009	19.84	19.94	19.84	19.87	3,335	-0.07(-0.33%)
Dec 02, 2009	19.92	20.02	19.88	19.93	6,144	+0.04(+0.22%)
Dec 01, 2009	19.96	19.96	19.87	19.89	2,630	+0.26(+1.31%)
Nov 30, 2009	19.57	19.64	19.50	19.63	17,259	+0.01(+0.07%)
Nov 27, 2009	19.43	19.72	19.43	19.62	6,715	-0.37(-1.84%)
Nov 25, 2009	19.82	19.98	19.81	19.98	4,427	+0.23(+1.14%)
Nov 24, 2009	19.70	19.80	19.70	19.76	7,075	-0.02(-0.08%)
Nov 23, 2009	19.79	19.96	19.78	19.78	11,562	+0.18(+0.92%)
Nov 20, 2009	19.51	19.59	19.51	19.59	2,464	-0.07(-0.36%)
Nov 19, 2009	19.68	19.68	19.59	19.67	11,439	-0.32(-1.60%)
Nov 18, 2009	19.99	20.09	19.90	19.98	10,011	-0.09(-0.46%)
Nov 17, 2009	20.06	20.09	19.91	20.08	26,722	-0.07(-0.33%)
Nov 16, 2009	20.11	20.17	20.11	20.14	918	+0.26(+1.29%)
Nov 13, 2009	19.75	19.89	19.70	19.89	3,947	+0.24(+1.22%)
Nov 12, 2009	19.85	19.89	19.63	19.65	124,527	-0.14(-0.72%)
Nov 11, 2009	19.95	19.95	19.79	19.79	6,996	+0.02(+0.09%)
Nov 10, 2009	19.83	19.83	19.77	19.77	1,242	+0.04(+0.22%)
Nov 09, 2009	19.73	19.74	19.69	19.73	1,470	+0.45(+2.31%)
Nov 05, 2009	19.28	19.28	19.28	19.28	0	+0.15(+0.78%)
Nov 04, 2009	19.03	19.15	19.03	19.13	2,729	+0.21(+1.12%)
Nov 03, 2009	18.92	18.92	18.92	18.92	2,033	+0.30(+1.59%)
Nov 02, 2009	18.75	18.83	18.62	18.62	1,505	-0.00(-0.02%)
Oct 30, 2009	19.18	19.18	18.62	18.63	3,752	-0.52(-2.73%)
Oct 29, 2009	19.08	19.20	19.08	19.15	1,242	+0.47(+2.52%)
Oct 28, 2009	19.02	19.02	18.68	18.68	5,439	-0.65(-3.35%)
Oct 27, 2009	19.20	19.33	19.20	19.33	676	-0.26(-1.31%)
Oct 26, 2009	19.76	19.76	19.59	19.59	2,594	-0.03(-0.14%)
Oct 23, 2009	19.60	19.61	19.60	19.61	6,747	-0.34(-1.69%)
Oct 22, 2009	19.68	19.95	19.67	19.95	1,160	+0.02(+0.09%)
Oct 21, 2009	20.13	20.15	19.93	19.93	4,206	-0.03(-0.15%)
Oct 20, 2009	19.96	19.96	19.96	19.96	1,724	-0.16(-0.78%)
Oct 19, 2009	19.91	20.12	19.91	20.12	4,032	+0.38(+1.93%)
Oct 16, 2009	19.74	19.74	19.73	19.74	1,471	-0.21(-1.07%)
Oct 15, 2009	19.84	19.95	19.81	19.95	6,094	-0.03(-0.13%)
Oct 14, 2009	19.83	19.98	19.82	19.98	1,925	+0.33(+1.68%)
Oct 13, 2009	19.51	19.65	19.51	19.65	6,018	+0.06(+0.31%)
Oct 12, 2009	19.71	19.78	19.59	19.59	4,625	+0.02(+0.09%)
Oct 09, 2009	19.53	19.57	19.47	19.57	2,431	+0.07(+0.38%)
Oct 08, 2009	19.53	19.53	19.46	19.49	4,758	+0.34(+1.79%)
Oct 07, 2009	19.15	19.15	19.12	19.15	1,426	-0.03(-0.14%)
Oct 06, 2009	19.14	19.18	19.04	19.18	2,764	+0.28(+1.50%)
Oct 05, 2009	18.73	18.89	18.73	18.89	12,836	+0.34(+1.82%)
Oct 02, 2009	18.50	18.64	18.50	18.56	15,393	-0.14(-0.76%)
Oct 01, 2009	19.07	19.07	18.70	18.70	6,902	-0.49(-2.54%)
Sep 30, 2009	18.99	19.26	18.97	19.19	13,433	-0.07(-0.34%)
Sep 29, 2009	19.17	19.25	19.14	19.25	2,930	+0.06(+0.33%)
Sep 28, 2009	19.15	19.24	19.15	19.19	4,245	+0.32(+1.71%)
Sep 25, 2009	18.89	18.97	18.84	18.87	7,385	-0.12(-0.61%)
Sep 24, 2009	19.20	19.20	18.93	18.98	5,576	-0.41(-2.11%)
Sep 23, 2009	19.45	19.61	19.36	19.39	175,997	-0.09(-0.45%)
Sep 22, 2009	19.41	19.54	19.40	19.48	12,057	+0.09(+0.46%)
Sep 21, 2009	19.25	19.39	19.22	19.39	4,655	-0.04(-0.18%)
Sep 18, 2009	19.41	19.45	19.27	19.43	15,460	+0.09(+0.46%)
Sep 17, 2009	19.40	19.45	19.34	19.34	5,862	-0.00(-0.01%)
Sep 16, 2009	19.30	19.34	19.30	19.34	2,327	+0.29(+1.54%)
Sep 15, 2009	19.02	19.06	18.95	19.05	6,926	+0.06(+0.30%)
Sep 14, 2009	18.74	19.00	18.74	18.99	3,248	+0.14(+0.74%)
Sep 11, 2009	18.93	18.93	18.83	18.85	4,762	+0.03(+0.14%)
Sep 10, 2009	18.63	18.87	18.63	18.82	810	+0.18(+0.95%)
Sep 09, 2009	18.40	18.65	18.40	18.65	4,741	+0.25(+1.35%)
Sep 08, 2009	18.40	18.40	18.40	18.40	179	+0.20(+1.12%)
Sep 04, 2009	18.04	18.21	18.04	18.19	2,897	+0.31(+1.74%)
Sep 03, 2009	17.87	17.88	17.72	17.88	1,127	+0.03(+0.16%)
Sep 02, 2009	17.79	17.85	17.77	17.85	1,229	-0.29(-1.62%)
Aug 31, 2009	18.15	18.15	18.15	18.15	0	-0.23(-1.25%)
Aug 28, 2009	18.49	18.49	18.28	18.38	6,332	+0.03(+0.14%)
Aug 27, 2009	18.11	18.35	18.11	18.35	4,400	+0.01(+0.05%)
Aug 26, 2009	18.40	18.40	18.34	18.34	3,171	-0.01(-0.04%)
Aug 25, 2009	18.43	18.49	18.34	18.35	5,168	-0.04(-0.20%)
Aug 24, 2009	18.39	18.39	18.39	18.39	327	+0.05(+0.29%)
Aug 21, 2009	18.25	18.34	18.21	18.34	9,770	+0.36(+2.02%)
Aug 20, 2009	17.86	17.97	17.86	17.97	1,938	+0.17(+0.94%)
Aug 19, 2009	17.60	17.80	17.60	17.80	823	+0.16(+0.91%)
Aug 18, 2009	17.60	17.68	17.60	17.64	5,600	+0.05(+0.30%)
Aug 17, 2009	17.55	17.59	17.55	17.59	3,018	-0.27(-1.54%)
Aug 14, 2009	18.11	18.11	17.86	17.87	11,946	-0.21(-1.14%)
Aug 12, 2009	18.07	18.07	18.07	18.07	0	+0.19(+1.05%)
Aug 11, 2009	17.81	17.88	17.78	17.88	3,656	-0.08(-0.44%)
Aug 10, 2009	18.08	18.08	17.87	17.96	2,804	-0.17(-0.94%)
Aug 07, 2009	18.15	18.15	18.13	18.13	1,000	+0.28(+1.54%)
Aug 06, 2009	17.84	17.86	17.78	17.86	1,838	-0.07(-0.39%)
Aug 05, 2009	18.04	18.04	17.93	17.93	2,377	-0.13(-0.75%)
Aug 04, 2009	18.06	18.06	18.06	18.06	112	+0.32(+1.80%)
Jul 31, 2009		17.74	17.74	17.74	0	+0.08(+0.44%)
Jul 30, 2009	17.73	17.80	17.66	17.66	1,838	+0.20(+1.13%)
Jul 29, 2009	17.46	17.53	17.38	17.47	3,269	-0.08(-0.45%)
Jul 28, 2009	17.59	17.59	17.54	17.55	2,864	-0.06(-0.35%)
Jul 27, 2009	17.52	17.61	17.44	17.61	5,335	+0.15(+0.87%)
Jul 24, 2009	17.40	17.46	17.40	17.46	2,629	-0.10(-0.56%)
Jul 23, 2009	17.11	17.57	17.11	17.56	6,996	+0.47(+2.77%)
Jul 22, 2009	17.04	17.16	17.04	17.08	2,994	+0.09(+0.55%)
Jul 21, 2009	17.17	17.17	16.95	16.99	9,051	-0.05(-0.31%)
Jul 20, 2009	16.92	17.05	16.85	17.04	23,021	+0.21(+1.26%)
Jul 17, 2009	16.78	16.83	16.74	16.83	5,542	+0.25(+1.49%)
Jul 15, 2009		16.58	16.58	16.58	0	+0.45(+2.81%)
Jul 14, 2009	16.11	16.13	16.11	16.13	1,206	+0.20(+1.27%)
Jul 13, 2009	15.91	15.98	15.88	15.93	17,786	+0.19(+1.18%)
Jul 10, 2009	15.62	15.74	15.62	15.74	756	-0.03(-0.18%)
Jul 09, 2009	15.75	15.77	15.75	15.77	1,178	+0.14(+0.88%)
Jul 08, 2009	15.67	15.67	15.59	15.63	2,877	-0.12(-0.74%)
Jul 07, 2009	15.75	15.75	15.75	15.75	676	-0.08(-0.50%)
Jul 06, 2009	15.79	15.83	15.79	15.83	338	-0.16(-1.00%)
Jul 02, 2009	15.98	15.99	15.96	15.99	4,565	-0.37(-2.28%)
Jul 01, 2009	16.48	16.48	16.36	16.36	2,835	+0.16(+0.98%)
Jun 30, 2009	16.23	16.23	16.20	16.20	1,046	-0.20(-1.24%)
Jun 29, 2009	16.34	16.40	16.25	16.40	1,803	+0.10(+0.60%)
Jun 25, 2009	16.31	16.31	16.31	16.31	0	+0.37(+2.32%)
Jun 24, 2009	15.87	16.09	15.87	15.94	1,501	+0.13(+0.84%)
Jun 23, 2009	15.89	15.89	15.75	15.80	1,969	-0.12(-0.76%)
Jun 22, 2009	16.01	16.03	15.87	15.92	21,458	-0.42(-2.55%)
Jun 19, 2009	16.34	16.37	16.31	16.34	14,919	+0.10(+0.60%)
Jun 18, 2009	16.26	16.30	16.24	16.24	1,432	+0.03(+0.16%)
Jun 17, 2009	16.08	16.28	16.08	16.22	5,976	-0.17(-1.01%)
Jun 16, 2009	16.39	16.44	16.38	16.38	2,687	+0.05(+0.30%)
Jun 15, 2009	16.41	16.42	16.31	16.33	12,652	-0.24(-1.45%)
Jun 12, 2009	16.60	16.60	16.56	16.57	2,497	-0.12(-0.70%)
Jun 11, 2009	16.69	16.87	16.69	16.69	9,525	-0.01(-0.08%)
Jun 10, 2009	16.73	16.76	16.53	16.70	15,227	-0.07(-0.42%)
Jun 09, 2009	16.59	16.79	16.59	16.78	5,717	+0.29(+1.78%)
Jun 08, 2009	16.56	16.56	16.43	16.48	373	-0.17(-1.03%)
Jun 05, 2009	16.65	16.65	16.65	16.65	283	+0.02(+0.12%)
Jun 04, 2009	16.56	16.65	16.49	16.63	16,527	+0.07(+0.43%)
Jun 03, 2009	16.57	16.60	16.51	16.56	1,619	-0.23(-1.37%)
Jun 02, 2009	16.73	16.79	16.73	16.79	1,748	+0.02(+0.15%)
Jun 01, 2009	16.50	16.77	16.50	16.77	5,775	+0.67(+4.14%)
May 29, 2009	16.14	16.14	16.06	16.10	2,324	+0.01(+0.05%)
May 28, 2009	15.93	16.11	15.92	16.09	3,614	+0.16(+1.00%)
May 27, 2009	16.13	16.27	15.93	15.93	2,030	-0.20(-1.22%)
May 26, 2009	15.63	16.14	15.63	16.13	2,966	+0.34(+2.14%)
May 22, 2009	15.75	15.80	15.75	15.79	7,126	+0.13(+0.85%)
May 21, 2009	15.75	15.75	15.60	15.66	2,421	-0.54(-3.34%)
May 20, 2009	16.33	16.37	16.12	16.20	2,335	+0.06(+0.38%)
May 19, 2009	16.15	16.22	16.14	16.14	4,008	+0.15(+0.94%)
May 18, 2009	15.84	15.99	15.82	15.99	10,656	+0.27(+1.70%)
May 15, 2009	15.74	15.75	15.69	15.72	13,362	-0.10(-0.63%)
May 14, 2009	15.77	15.82	15.71	15.82	29,126	+0.10(+0.62%)
May 13, 2009	15.89	15.89	15.64	15.72	4,514	-0.34(-2.10%)
May 12, 2009	16.06	16.06	15.93	16.06	4,256	-0.03(-0.18%)
May 11, 2009	15.93	16.09	15.93	16.09	394	-0.04(-0.24%)
May 08, 2009	16.08	16.22	16.02	16.12	2,321	+0.04(+0.26%)
May 07, 2009	16.15	16.15	16.08	16.08	4,906	-0.20(-1.25%)
May 06, 2009	16.35	16.35	16.17	16.29	3,804	+0.06(+0.38%)
May 05, 2009	16.25	16.25	16.14	16.23	3,928	+0.02(+0.11%)
May 04, 2009	16.20	16.21	16.20	16.21	1,579	+0.35(+2.24%)

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.