Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	23.83	24.25	23.63	24.08	128,508	+0.16(+0.67%)
Oct 28, 2010	24.31	24.43	23.68	23.92	140,284	-0.22(-0.91%)
Oct 27, 2010	24.35	24.35	23.44	24.14	231,224	-0.52(-2.11%)
Oct 25, 2010	24.56	24.79	24.47	24.66	180,787	+0.19(+0.78%)
Oct 22, 2010	24.23	24.48	24.11	24.47	212,996	+0.36(+1.49%)
Oct 21, 2010	24.28	24.73	23.63	24.11	352,367	-0.03(-0.12%)
Oct 20, 2010	24.12	24.43	24.03	24.14	168,256	+0.08(+0.33%)
Oct 19, 2010	24.36	24.68	23.75	24.06	332,412	-0.64(-2.59%)
Oct 18, 2010	24.83	24.94	24.63	24.70	450,563	-0.03(-0.12%)
Oct 15, 2010	26.38	26.50	24.57	24.73	777,735	-1.35(-5.18%)
Oct 14, 2010	26.35	26.35	25.67	26.08	274,088	-0.43(-1.62%)
Oct 13, 2010	26.99	26.99	26.44	26.51	251,350	-0.38(-1.41%)
Oct 12, 2010	26.25	27.05	25.95	26.89	429,062	+0.59(+2.24%)
Oct 11, 2010	25.01	26.84	24.99	26.30	653,233	+1.50(+6.05%)
Oct 08, 2010	24.80	25.05	24.20	24.80	254,276	+0.50(+2.06%)
Oct 07, 2010	24.61	24.75	24.17	24.30	440	-0.10(-0.41%)
Oct 06, 2010	24.68	24.68	24.16	24.40	275,527	-0.39(-1.57%)
Oct 05, 2010	24.60	24.91	24.36	24.79	204,725	+0.52(+2.14%)
Oct 04, 2010	24.40	24.54	23.90	24.27	192,161	-0.17(-0.70%)
Oct 01, 2010	24.44	24.99	24.12	24.44	336,337	-0.14(-0.57%)
Sep 30, 2010	24.68	24.78	24.31	24.58	277,485	-0.09(-0.36%)
Sep 29, 2010	24.33	24.82	24.28	24.67	200	+0.19(+0.78%)
Sep 28, 2010	24.74	24.74	24.00	24.48	208	-0.25(-1.01%)
Sep 27, 2010	24.50	24.77	24.31	24.73	185,352	+0.41(+1.69%)
Sep 24, 2010	23.40	24.33	23.40	24.32	192,985	+1.26(+5.46%)
Sep 23, 2010	23.06	24.06	22.78	23.06	24,138	-0.95(-3.96%)
Sep 22, 2010	23.91	24.19	23.54	24.01	264,003	-0.07(-0.29%)
Sep 21, 2010	24.07	24.62	23.90	24.08	313,267	+0.06(+0.25%)
Sep 20, 2010	23.24	24.04	22.93	24.02	208,149	+0.80(+3.45%)
Sep 17, 2010	23.22	23.31	22.55	23.22	894,464	+0.27(+1.18%)
Sep 15, 2010	23.02	23.10	22.72	22.95	230,938	-0.22(-0.95%)
Sep 14, 2010	22.86	23.39	22.75	23.17	366,325	+0.29(+1.27%)
Sep 13, 2010	22.79	23.33	22.54	22.88	468,042	+0.23(+1.02%)
Sep 10, 2010	22.61	22.78	22.42	22.65	271,540	+0.17(+0.76%)
Sep 09, 2010	22.90	22.96	22.40	22.48	180,700	-0.06(-0.27%)
Sep 08, 2010	22.63	22.93	22.47	22.54	202,022	-0.10(-0.44%)
Sep 07, 2010	23.17	23.23	22.55	22.64	700	-0.63(-2.71%)
Sep 03, 2010	22.70	23.35	22.41	23.27	300,080	+0.90(+4.02%)
Sep 02, 2010	21.29	22.53	21.29	22.37	785	+0.92(+4.29%)
Sep 01, 2010	20.40	21.50	20.21	21.45	454,746	+1.39(+6.93%)
Aug 31, 2010	20.04	20.40	20.00	20.06	900	-0.20(-0.99%)
Aug 30, 2010	20.60	20.65	20.26	20.26	292,343	-0.44(-2.13%)
Aug 27, 2010	20.70	20.74	19.86	20.70	369,160	+0.71(+3.55%)
Aug 26, 2010	20.22	20.36	19.98	19.99	490	-0.10(-0.50%)
Aug 25, 2010	19.59	20.20	19.33	20.09	486	+0.41(+2.08%)
Aug 24, 2010	20.21	20.21	19.56	19.68	1,973	-0.77(-3.77%)
Aug 23, 2010	20.88	21.05	20.39	20.45	359,689	-0.32(-1.54%)
Aug 20, 2010	20.13	20.78	20.11	20.77	381,420	+0.50(+2.47%)
Aug 19, 2010	21.39	21.39	20.10	20.27	1,696	-1.13(-5.28%)
Aug 18, 2010	21.56	21.75	21.22	21.40	7,664	-0.16(-0.74%)
Aug 17, 2010	21.38	22.28	21.37	21.56	1,171	+0.35(+1.65%)
Aug 16, 2010	20.69	21.32	20.55	21.21	317,096	+0.47(+2.27%)
Aug 13, 2010	20.74	21.69	20.70	20.74	510,116	-0.82(-3.80%)
Aug 12, 2010	21.50	21.68	21.12	21.56	293	-0.38(-1.73%)
Aug 11, 2010	22.38	22.54	21.86	21.94	2,126	-0.93(-4.07%)
Aug 10, 2010	23.08	23.26	22.65	22.87	236,014	-0.54(-2.31%)
Aug 09, 2010	23.94	24.02	23.36	23.41	454,781	-0.45(-1.89%)
Aug 06, 2010	23.86	24.00	23.06	23.86	516,796	+0.17(+0.72%)
Aug 05, 2010	23.09	23.78	22.77	23.69	645,383	+0.36(+1.54%)
Aug 04, 2010	22.85	23.37	21.43	23.33	2,219,171	-1.26(-5.12%)
Aug 03, 2010	24.90	25.28	24.26	24.59	287,662	-0.47(-1.88%)
Aug 02, 2010	25.15	25.49	24.86	25.06	313,198	+0.24(+0.97%)
Jul 30, 2010	24.82	25.04	23.93	24.82	201,514	+0.06(+0.24%)
Jul 29, 2010	24.19	24.94	24.02	24.76	470,457	+0.84(+3.51%)
Jul 28, 2010	23.92	24.05	23.48	23.92	788	+0.12(+0.50%)
Jul 27, 2010	24.20	24.43	23.75	23.80	242,153	-0.30(-1.24%)
Jul 26, 2010	23.40	24.15	23.18	24.10	181,650	+0.86(+3.70%)
Jul 23, 2010	22.79	23.53	22.41	23.24	129,368	+0.39(+1.71%)
Jul 22, 2010	21.82	22.96	21.78	22.85	299,540	+1.38(+6.43%)
Jul 21, 2010	22.02	22.18	21.34	21.47	261,406	-0.34(-1.56%)
Jul 20, 2010	21.39	21.83	21.25	21.81	439,297	+0.06(+0.28%)
Jul 19, 2010	21.89	22.12	21.50	21.75	457,489	-0.05(-0.23%)
Jul 16, 2010	21.80	23.28	21.75	21.80	200,836	-1.71(-7.27%)
Jul 15, 2010	23.69	23.69	23.00	23.51	289,309	-0.15(-0.63%)
Jul 14, 2010	23.53	24.19	23.28	23.66	228,108	-0.02(-0.08%)
Jul 13, 2010	23.68	23.91	22.90	23.68	1,926	+0.81(+3.54%)
Jul 12, 2010	22.86	23.15	22.32	22.87	203,541	-0.13(-0.57%)
Jul 09, 2010	23.00	23.01	22.44	23.00	137,831	+0.45(+2.00%)
Jul 08, 2010	22.55	23.36	22.31	22.55	585	-0.18(-0.79%)
Jul 07, 2010	21.57	22.79	21.43	22.73	592,334	+1.15(+5.33%)
Jul 06, 2010	21.58	23.24	21.50	21.58	1,230	-1.02(-4.51%)
Jul 02, 2010	22.60	23.34	22.35	22.60	187,057	-0.53(-2.29%)
Jul 01, 2010	23.40	23.43	21.95	23.13	629,371	-0.20(-0.86%)
Jun 30, 2010	23.33	23.90	22.97	23.33	2,656	-0.11(-0.47%)
Jun 29, 2010	23.96	24.14	23.18	23.44	340,555	-1.30(-5.25%)
Jun 25, 2010	24.74	25.08	23.63	24.74	1,351,316	+0.73(+3.04%)
Jun 24, 2010	25.21	25.25	24.01	24.01	947,224	-1.44(-5.66%)
Jun 23, 2010	25.64	25.85	25.25	25.45	428,782	-0.30(-1.17%)
Jun 22, 2010	25.75	26.80	25.69	25.75	370	-0.72(-2.72%)
Jun 21, 2010	27.50	27.62	26.28	26.47	341,467	-0.71(-2.61%)
Jun 18, 2010	27.18	27.75	27.07	27.18	249,576	+0.01(+0.04%)
Jun 17, 2010	27.61	27.61	26.87	27.17	264,809	-0.35(-1.27%)
Jun 16, 2010	27.10	27.81	26.98	27.52	183,216	+0.11(+0.40%)
Jun 15, 2010	27.41	28.18	26.83	27.41	643	-0.22(-0.80%)
Jun 14, 2010	27.92	28.57	27.38	27.63	291,919	+0.21(+0.77%)
Jun 11, 2010	27.00	27.42	26.65	27.42	303,808	+0.17(+0.62%)
Jun 10, 2010	27.25	27.40	26.68	27.25	598	+0.90(+3.42%)
Jun 09, 2010	27.32	27.34	25.72	26.35	607,231	-0.65(-2.41%)
Jun 08, 2010	27.90	28.23	26.58	27.00	662,334	-0.83(-2.98%)
Jun 07, 2010	27.81	28.32	27.40	27.83	281,928	+0.01(+0.04%)
Jun 04, 2010	27.82	29.60	27.65	27.82	372,808	-2.25(-7.48%)
Jun 03, 2010	29.38	30.39	29.29	30.07	387,402	+0.82(+2.80%)
Jun 02, 2010	29.25	29.27	27.84	29.25	243,194	+0.59(+2.06%)
Jun 01, 2010	28.66	29.44	28.62	28.66	522	-0.85(-2.88%)
May 28, 2010	29.51	29.96	29.12	29.51	381,556	-0.29(-0.97%)
May 27, 2010	29.32	29.84	28.93	29.80	164,843	+1.11(+3.87%)
May 26, 2010	28.69	29.39	27.92	28.69	523	+0.77(+2.76%)
May 25, 2010	27.41	27.98	26.86	27.92	267,031	-0.25(-0.89%)
May 24, 2010	28.39	28.63	27.96	28.17	143,348	-0.17(-0.60%)
May 21, 2010	26.46	28.62	26.06	28.34	325,835	+1.44(+5.35%)
May 20, 2010	28.04	28.05	26.83	26.90	259,398	-1.73(-6.04%)
May 19, 2010	29.10	29.78	28.18	28.63	249,940	-0.70(-2.39%)
May 18, 2010	30.22	30.67	29.21	29.33	262,904	-0.47(-1.58%)
May 17, 2010	29.82	30.26	28.92	29.80	329,857	+0.07(+0.24%)
May 14, 2010	29.73	30.16	29.15	29.73	297,776	-0.65(-2.14%)
May 13, 2010	31.24	31.99	30.06	30.38	228,315	-0.87(-2.78%)
May 12, 2010	30.33	31.40	30.23	31.25	312,971	+1.11(+3.68%)
May 11, 2010	30.45	30.82	29.98	30.14	289,525	+0.67(+2.27%)
May 10, 2010	29.42	29.61	29.33	29.47	382,022	+1.45(+5.17%)
May 07, 2010	28.11	28.92	27.19	28.02	343,799	-0.07(-0.25%)
May 06, 2010	29.45	29.99	26.66	28.09	702,554	-1.08(-3.70%)
May 05, 2010	29.77	30.55	29.10	29.17	288,686	-0.90(-2.99%)
May 04, 2010	31.32	31.32	29.98	30.07	360,270	-1.45(-4.60%)
May 03, 2010	30.58	31.91	30.24	31.52	459,628	+1.06(+3.48%)
Apr 30, 2010	31.42	31.72	30.44	30.46	278,543	-0.77(-2.47%)
Apr 29, 2010	31.15	31.57	30.54	31.23	334,155	+0.49(+1.59%)
Apr 28, 2010	29.98	31.15	28.64	30.74	1,361,278	+0.14(+0.46%)
Apr 27, 2010	31.81	31.81	29.96	30.60	913,355	-1.27(-3.98%)
Apr 26, 2010	32.05	33.41	31.70	31.87	1,039,141	-0.12(-0.38%)
Apr 23, 2010	30.72	32.17	30.72	31.99	490,987	+1.36(+4.44%)
Apr 22, 2010	29.74	30.92	29.59	30.63	661,313	+0.69(+2.30%)
Apr 21, 2010	29.45	29.94	29.12	29.94	179,581	+0.59(+2.01%)
Apr 20, 2010	28.78	29.43	28.74	29.35	111,343	+0.60(+2.09%)
Apr 19, 2010	29.14	29.35	28.20	28.75	170,509	-0.57(-1.94%)
Apr 16, 2010	29.49	29.52	28.76	29.32	262,955	-0.17(-0.58%)
Apr 15, 2010	28.93	29.63	28.53	29.49	303,430	+0.68(+2.36%)
Apr 14, 2010	27.34	28.84	27.34	28.81	233,808	+1.50(+5.49%)
Apr 13, 2010	28.07	28.07	27.01	27.31	321,254	-0.77(-2.74%)
Apr 12, 2010	27.96	28.09	27.71	28.08	146,457	+0.20(+0.72%)
Apr 09, 2010	27.12	27.88	26.82	27.88	280,135	+0.83(+3.07%)
Apr 08, 2010	26.76	27.30	26.21	27.05	188,357	+0.24(+0.90%)
Apr 07, 2010	27.34	27.68	26.66	26.81	214,223	-0.48(-1.76%)
Apr 06, 2010	27.21	27.72	27.15	27.29	236,517	-0.15(-0.55%)
Apr 05, 2010	26.86	27.47	26.81	27.44	265,977	+0.75(+2.81%)
Apr 01, 2010	26.78	26.69	26.69	26.69	365,500	+0.02(+0.07%)
Mar 31, 2010	26.46	26.97	26.17	26.67	255,589	+0.10(+0.38%)
Mar 30, 2010	26.60	26.90	26.32	26.57	279,102	+0.07(+0.26%)
Mar 29, 2010	26.41	26.72	26.00	26.50	212,923	+0.08(+0.30%)
Mar 26, 2010	26.72	27.08	26.26	26.42	460,832	-0.28(-1.05%)
Mar 25, 2010	26.47	26.93	26.29	26.70	325,630	+0.28(+1.06%)
Mar 24, 2010	26.56	26.98	25.88	26.42	392,193	-0.33(-1.23%)
Mar 23, 2010	26.38	26.99	26.27	26.75	389,876	+0.45(+1.71%)
Mar 22, 2010	24.81	26.46	24.50	26.30	860,552	+1.38(+5.54%)
Mar 19, 2010	25.67	25.70	24.64	24.92	533,393	-0.67(-2.62%)
Mar 18, 2010	25.61	25.85	25.34	25.59	226,846	-0.17(-0.66%)
Mar 17, 2010	25.12	25.89	24.85	25.76	406,795	+0.62(+2.47%)
Mar 16, 2010	24.39	25.20	24.06	25.14	411,040	+0.77(+3.16%)
Mar 15, 2010	24.32	24.42	24.32	24.37	248,582	+0.21(+0.87%)
Mar 12, 2010	24.35	24.73	23.78	24.16	184,749	-0.03(-0.12%)
Mar 11, 2010	23.86	24.31	23.38	24.19	260,958	+0.39(+1.64%)
Mar 10, 2010	24.00	24.00	23.63	23.80	241,502	-0.19(-0.79%)
Mar 09, 2010	24.53	24.74	23.73	23.99	300,892	-0.71(-2.87%)
Mar 08, 2010	24.81	24.99	24.48	24.70	281,869	-0.19(-0.76%)
Mar 05, 2010	24.65	25.00	24.60	24.89	627,599	+0.36(+1.47%)
Mar 04, 2010	23.89	24.67	23.81	24.53	558,927	+0.76(+3.20%)
Mar 03, 2010	23.04	23.88	22.79	23.77	691,397	+0.70(+3.03%)
Mar 02, 2010	22.90	23.18	22.62	23.07	530,193	+0.21(+0.92%)
Mar 01, 2010	22.15	22.96	22.05	22.86	593,014	+0.68(+3.07%)
Feb 26, 2010	22.46	22.51	22.03	22.18	706,590	-0.33(-1.47%)
Feb 25, 2010	22.19	22.81	21.85	22.51	542,451	+0.00(+0.00%)
Feb 24, 2010	22.86	23.01	22.34	22.51	403,173	-0.43(-1.87%)
Feb 23, 2010	23.30	23.42	22.82	22.94	684,852	-0.40(-1.71%)
Feb 22, 2010	22.92	23.36	22.82	23.34	435,285	+0.56(+2.46%)
Feb 19, 2010	22.43	23.13	22.12	22.78	537,856	+0.39(+1.72%)
Feb 18, 2010	25.30	25.30	22.04	22.39	1,611,762	-3.41(-13.20%)
Feb 17, 2010	25.96	26.21	25.40	25.80	180,255	-0.01(-0.04%)
Feb 16, 2010	25.74	25.91	25.23	25.81	193,460	+0.35(+1.37%)
Feb 12, 2010	24.74	25.46	25.46	25.46	203,400	+0.53(+2.13%)
Feb 11, 2010	24.10	24.96	23.92	24.93	158,539	+0.70(+2.89%)
Feb 10, 2010	24.15	24.26	23.62	24.23	127,594	+0.07(+0.29%)
Feb 09, 2010	23.60	24.17	23.29	24.16	212,926	+0.84(+3.60%)
Feb 08, 2010	22.79	23.61	22.69	23.32	202,703	+0.57(+2.51%)
Feb 05, 2010	23.51	23.51	22.65	22.75	329,199	-0.70(-2.99%)
Feb 04, 2010	24.70	24.70	23.45	23.45	385,386	-1.36(-5.48%)
Feb 03, 2010	24.69	25.01	24.55	24.81	312,199	-0.10(-0.40%)
Feb 02, 2010	24.00	24.92	23.79	24.91	580,681	+0.86(+3.58%)
Feb 01, 2010	23.67	24.10	23.53	24.05	406,330	+0.37(+1.56%)
Jan 29, 2010	23.69	23.90	23.53	23.68	167,976	+0.03(+0.13%)
Jan 28, 2010	24.18	24.18	23.25	23.65	144,908	-0.40(-1.66%)
Jan 27, 2010	23.69	24.06	23.25	24.05	180,127	+0.30(+1.26%)
Jan 26, 2010	22.84	23.87	22.84	23.75	372,444	+0.81(+3.53%)
Jan 25, 2010	23.57	23.79	22.59	22.94	411,120	-0.36(-1.55%)
Jan 22, 2010	24.66	24.67	23.05	23.30	465,296	-1.39(-5.63%)
Jan 21, 2010	25.04	25.37	24.64	24.69	209,861	-0.38(-1.52%)
Jan 20, 2010	24.90	25.26	24.80	25.07	372,504	+0.05(+0.20%)
Jan 19, 2010	25.13	25.13	24.90	25.02	296,764	-0.01(-0.04%)
Jan 15, 2010	25.72	25.03	25.03	25.03	174,300	-0.56(-2.19%)
Jan 14, 2010	26.10	26.19	25.56	25.59	255,604	-0.51(-1.95%)
Jan 13, 2010	25.36	26.27	24.63	26.10	414,087	+0.94(+3.74%)
Jan 12, 2010	25.41	26.54	24.95	25.16	718,955	-1.09(-4.15%)
Jan 11, 2010	28.53	28.53	25.38	26.25	1,827,191	-1.39(-5.03%)
Jan 08, 2010	26.63	27.65	26.63	27.64	259,535	+0.79(+2.94%)
Jan 07, 2010	26.27	26.86	26.21	26.85	170,504	+0.61(+2.32%)
Jan 06, 2010	26.02	26.40	25.77	26.24	178,186	+0.14(+0.54%)
Jan 05, 2010	26.37	26.54	25.82	26.10	153,132	-0.08(-0.31%)

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.