Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	27.45	27.45	27.45	27.45	3,500	-0.14(-0.50%)
Apr 27, 2012	27.62	27.62	27.59	27.59	3,044	+0.30(+1.10%)
Apr 26, 2012	27.29	27.29	27.24	27.29	2,560	-0.06(-0.20%)
Apr 25, 2012	27.21	27.34	27.21	27.34	400	+0.54(+2.03%)
Apr 23, 2012		26.80	26.80	26.80	0	-0.04(-0.15%)
Apr 20, 2012	26.88	26.93	26.84	26.84	4,200	+0.11(+0.41%)
Apr 19, 2012	26.73	26.73	26.73	26.73	600	-0.31(-1.14%)
Apr 18, 2012	27.00	27.04	27.00	27.04	1,200	-0.01(-0.04%)
Apr 17, 2012	27.05	27.05	27.05	27.05	410	+0.30(+1.12%)
Apr 16, 2012	26.67	26.75	26.67	26.75	600	-0.03(-0.10%)
Apr 13, 2012	26.76	26.78	26.69	26.78	7,875	-0.16(-0.61%)
Apr 12, 2012	26.79	26.94	26.79	26.94	1,840	-0.04(-0.16%)
Apr 11, 2012	26.98	26.98	26.98	26.98	100	-0.10(-0.35%)
Apr 10, 2012	27.13	27.16	26.90	27.08	9,900	+0.08(+0.30%)
Apr 09, 2012	27.17	27.17	27.00	27.00	600	-0.37(-1.35%)
Apr 05, 2012	27.40	27.40	27.30	27.37	2,985	+0.17(+0.63%)
Apr 04, 2012	27.16	27.34	27.16	27.20	1,800	-0.03(-0.11%)
Apr 03, 2012	27.20	27.23	27.17	27.23	700	-0.10(-0.37%)
Apr 02, 2012	27.20	27.42	27.16	27.33	14,075	+0.54(+2.02%)
Mar 30, 2012	26.70	26.83	26.68	26.79	1,400	+0.10(+0.36%)
Mar 29, 2012	26.69	26.69	26.69	26.69	200	-0.09(-0.32%)
Mar 28, 2012	26.78	26.78	26.78	26.78	150	-0.32(-1.18%)
Mar 27, 2012	27.25	27.30	27.06	27.10	2,300	-0.01(-0.04%)
Mar 26, 2012	26.88	27.24	26.88	27.11	7,910	+0.60(+2.26%)
Mar 23, 2012	26.27	26.53	26.23	26.51	6,924	+0.30(+1.14%)
Mar 22, 2012	26.37	26.44	26.21	26.21	23,206	-0.61(-2.29%)
Mar 21, 2012	26.82	26.82	26.82	26.82	529	+0.29(+1.08%)
Mar 20, 2012	26.42	26.55	26.42	26.54	5,530	-0.05(-0.18%)
Mar 19, 2012	27.08	27.10	26.59	26.59	2,567	-0.54(-2.01%)
Mar 16, 2012	27.27	27.27	26.97	27.13	21,384	-0.09(-0.33%)
Mar 15, 2012	27.22	27.22	27.22	27.22	1,200	-0.05(-0.18%)
Mar 14, 2012	27.51	27.51	27.25	27.27	2,853	-0.36(-1.30%)
Mar 13, 2012	27.51	27.68	27.51	27.63	4,435	+0.15(+0.55%)
Mar 12, 2012	27.42	27.48	27.42	27.48	5,275	-0.11(-0.40%)
Mar 09, 2012	27.67	27.67	27.59	27.59	1,600	-0.11(-0.40%)
Mar 08, 2012	27.70	27.70	27.70	27.70	1,100	+0.05(+0.18%)
Mar 07, 2012	27.50	27.65	27.45	27.65	2,115	+0.15(+0.55%)
Mar 06, 2012	27.43	27.50	27.38	27.50	10,700	-0.06(-0.22%)
Mar 05, 2012	27.81	27.81	27.43	27.56	3,060	-0.36(-1.28%)
Mar 02, 2012	27.91	27.92	27.91	27.92	800	+0.07(+0.24%)
Mar 01, 2012	27.52	27.88	27.52	27.85	12,367	+0.43(+1.58%)
Feb 29, 2012	27.50	27.53	27.42	27.42	41,452	+0.21(+0.76%)
Feb 28, 2012	27.23	27.31	27.13	27.21	1,600	+0.45(+1.68%)
Feb 27, 2012	26.68	26.76	26.59	26.76	3,200	+0.03(+0.10%)
Feb 24, 2012	26.93	26.93	26.73	26.73	6,045	-0.24(-0.88%)
Feb 23, 2012	27.04	27.04	26.84	26.97	31,708	-0.01(-0.04%)
Feb 22, 2012	27.11	27.16	26.98	26.98	3,900	-0.30(-1.10%)
Feb 21, 2012	27.25	27.33	27.25	27.28	5,394	+0.09(+0.33%)
Feb 17, 2012	27.30	27.31	27.17	27.19	1,900	-0.02(-0.09%)
Feb 16, 2012	26.82	27.21	26.82	27.21	6,826	+0.30(+1.11%)
Feb 15, 2012	26.78	26.92	26.77	26.92	5,880	+0.42(+1.57%)
Feb 14, 2012	27.00	27.00	26.50	26.50	6,750	-0.34(-1.26%)
Feb 13, 2012	26.91	26.97	26.84	26.84	1,100	+0.19(+0.71%)
Feb 10, 2012	26.48	26.70	26.47	26.65	2,835	-0.03(-0.12%)
Feb 09, 2012	26.90	26.90	26.64	26.68	3,300	-0.12(-0.44%)
Feb 08, 2012	26.60	26.82	26.59	26.80	5,105	+0.27(+1.01%)
Feb 07, 2012	26.13	26.53	26.12	26.53	7,032	+0.36(+1.38%)
Feb 06, 2012	26.02	26.26	26.02	26.17	6,970	-0.01(-0.04%)
Feb 03, 2012	25.93	26.18	25.93	26.18	4,200	+0.40(+1.55%)
Feb 02, 2012	25.76	25.78	25.76	25.78	1,300	+0.07(+0.29%)
Feb 01, 2012	25.99	25.99	25.63	25.71	8,991	-0.27(-1.06%)
Jan 31, 2012	26.05	26.05	25.88	25.98	5,985	-0.03(-0.12%)
Jan 30, 2012	26.05	26.10	26.01	26.01	1,080	-0.07(-0.27%)
Jan 27, 2012	25.98	26.08	25.96	26.08	1,933	+0.18(+0.69%)
Jan 26, 2012	25.89	26.02	25.84	25.90	3,331	-0.02(-0.08%)
Jan 25, 2012	25.82	25.99	25.82	25.92	1,910	+0.02(+0.09%)
Jan 24, 2012	25.88	25.90	25.69	25.90	2,800	-0.15(-0.59%)
Jan 23, 2012	26.07	26.08	26.05	26.05	1,542	+0.11(+0.42%)
Jan 20, 2012	26.13	26.13	25.91	25.94	1,500	-0.40(-1.52%)
Jan 19, 2012	26.48	26.49	26.34	26.34	2,270	-0.12(-0.45%)
Jan 18, 2012	26.31	26.47	26.27	26.46	5,160	+0.19(+0.72%)
Jan 17, 2012	26.27	26.27	26.27	26.27	1,600	+0.38(+1.48%)
Jan 13, 2012	25.94	25.94	25.89	25.89	1,400	-0.24(-0.91%)
Jan 12, 2012	26.22	26.22	26.12	26.12	2,400	-0.07(-0.25%)
Jan 11, 2012	25.90	26.19	25.88	26.19	1,663	+0.21(+0.83%)
Jan 10, 2012	25.88	25.98	25.88	25.98	8,120	+0.29(+1.14%)
Jan 09, 2012	25.72	25.72	25.59	25.68	2,218	+0.01(+0.04%)
Jan 06, 2012	25.90	25.90	25.66	25.67	2,340	-0.21(-0.81%)
Jan 05, 2012	25.77	25.88	25.77	25.88	934	-0.31(-1.18%)
Jan 04, 2012	26.05	26.22	26.05	26.19	1,411	+0.14(+0.54%)
Dec 30, 2011	25.77	26.05	25.77	26.05	500	+0.29(+1.14%)
Dec 29, 2011	25.45	25.76	25.45	25.76	5,964	+0.36(+1.40%)
Dec 28, 2011	25.58	25.58	25.36	25.40	2,464	-0.33(-1.28%)
Dec 27, 2011	25.15	25.73	25.15	25.73	1,361	+0.18(+0.70%)
Dec 23, 2011	25.52	25.61	25.52	25.55	5,740	+0.12(+0.48%)
Dec 21, 2011	25.35	25.43	25.34	25.43	1,750	+0.00(+0.00%)
Dec 20, 2011	25.50	25.52	25.38	25.43	3,585	+0.46(+1.83%)
Dec 19, 2011	24.97	24.97	24.97	24.97	2,000	+0.05(+0.21%)
Dec 16, 2011	24.92	25.23	24.92	24.92	27,279	+0.01(+0.04%)
Dec 15, 2011	24.76	25.00	24.75	24.91	3,608	+0.42(+1.71%)
Dec 14, 2011	24.80	24.80	24.49	24.49	2,953	-0.51(-2.04%)
Dec 13, 2011	25.06	25.23	25.00	25.00	3,130	+0.04(+0.16%)
Dec 12, 2011	24.98	25.01	24.81	24.96	4,340	-0.17(-0.68%)
Dec 09, 2011	25.13	25.13	25.13	25.13	500	+0.22(+0.88%)
Dec 08, 2011	25.05	25.05	24.80	24.91	2,166	-0.20(-0.80%)
Dec 07, 2011	25.14	25.14	25.07	25.11	1,496	-0.01(-0.04%)
Dec 06, 2011	24.99	25.12	24.99	25.12	1,130	+0.31(+1.25%)
Dec 05, 2011	25.08	25.13	24.81	24.81	5,750	+0.09(+0.37%)
Dec 02, 2011	25.17	25.17	24.71	24.72	11,410	-0.43(-1.71%)
Dec 01, 2011	25.38	25.42	25.12	25.15	4,250	+0.27(+1.08%)
Nov 30, 2011	24.84	24.95	24.78	24.88	8,500	+0.59(+2.43%)
Nov 29, 2011	24.22	24.38	24.22	24.29	18,148	+0.12(+0.50%)
Nov 28, 2011	24.17	24.22	24.12	24.17	3,010	+0.38(+1.60%)
Nov 25, 2011	23.62	23.88	23.62	23.79	1,492	-0.06(-0.25%)
Nov 23, 2011	24.00	24.00	23.85	23.85	1,100	-0.24(-1.00%)
Nov 22, 2011	24.12	24.12	24.06	24.09	1,075	+0.11(+0.47%)
Nov 21, 2011	24.25	24.25	23.98	23.98	4,344	-0.57(-2.32%)
Nov 18, 2011	24.60	24.70	24.54	24.55	1,400	-0.05(-0.20%)
Nov 17, 2011	24.67	24.69	24.60	24.60	5,810	-0.15(-0.61%)
Nov 16, 2011	24.62	24.75	24.62	24.75	2,200	+0.01(+0.03%)
Nov 15, 2011	24.68	24.74	24.66	24.74	2,300	-0.13(-0.51%)
Nov 14, 2011	24.69	24.90	24.69	24.87	2,904	+0.18(+0.73%)
Nov 11, 2011	24.72	24.83	24.61	24.69	2,904	+0.19(+0.78%)
Nov 10, 2011	24.53	24.66	24.50	24.50	3,040	+0.15(+0.63%)
Nov 09, 2011	24.50	24.63	24.35	24.35	16,480	-0.64(-2.57%)
Nov 08, 2011	24.87	25.14	24.82	24.99	9,630	+0.13(+0.52%)
Nov 07, 2011	24.77	24.86	24.77	24.86	400	+0.20(+0.80%)
Nov 04, 2011	24.56	24.69	24.54	24.66	1,140	-0.21(-0.86%)
Nov 03, 2011	24.77	24.92	24.49	24.88	2,800	+0.06(+0.22%)
Nov 02, 2011	24.95	24.95	24.67	24.82	3,785	+0.21(+0.85%)
Nov 01, 2011	24.52	24.80	24.52	24.61	2,978	-0.77(-3.02%)
Oct 31, 2011	25.03	25.38	24.96	25.38	4,060	+0.33(+1.30%)
Oct 28, 2011	25.10	25.10	24.95	25.05	1,640	-0.36(-1.42%)
Oct 27, 2011	25.36	25.41	25.23	25.41	3,800	+0.58(+2.32%)
Oct 26, 2011	24.81	24.83	24.49	24.83	1,900	+0.30(+1.24%)
Oct 25, 2011	25.10	25.10	24.53	24.53	1,710	-0.50(-2.01%)
Oct 24, 2011	25.04	25.04	25.03	25.03	300	+0.29(+1.19%)
Oct 21, 2011	25.02	25.02	24.70	24.74	784	-0.07(-0.28%)
Oct 20, 2011	24.50	24.82	24.50	24.81	19,070	+0.29(+1.18%)
Oct 19, 2011	24.67	24.87	24.49	24.52	38,400	+0.09(+0.37%)
Oct 18, 2011	24.46	24.46	24.43	24.43	400	-0.03(-0.12%)
Oct 17, 2011	24.84	24.85	24.45	24.46	1,840	-0.44(-1.77%)
Oct 14, 2011	24.99	25.05	24.90	24.90	3,455	+0.08(+0.32%)
Oct 12, 2011		24.82	24.82	24.82	0	+0.42(+1.73%)
Oct 11, 2011	24.00	24.62	24.00	24.40	1,800	+0.75(+3.17%)
Oct 10, 2011	23.65	24.25	23.65	23.65	2,037	+0.09(+0.38%)
Oct 07, 2011	23.54	23.67	23.54	23.56	400	-0.18(-0.77%)
Oct 06, 2011	23.73	23.76	23.61	23.74	9,700	-0.14(-0.58%)
Oct 05, 2011	24.33	24.34	23.75	23.88	3,600	+0.37(+1.59%)
Oct 04, 2011	23.55	23.58	22.77	23.51	5,646	-0.54(-2.26%)
Oct 03, 2011	24.70	24.70	23.97	24.05	57,677	-1.16(-4.60%)
Sep 30, 2011	24.68	25.22	24.68	25.21	500	+0.30(+1.20%)
Sep 29, 2011	25.32	25.32	24.91	24.91	500	-0.04(-0.16%)
Sep 28, 2011	25.43	25.43	24.95	24.95	1,945	-0.60(-2.35%)
Sep 27, 2011	25.48	25.55	25.48	25.55	1,600	+0.59(+2.36%)
Sep 26, 2011	24.86	24.96	24.86	24.96	600	+0.16(+0.63%)
Sep 23, 2011	24.62	24.96	24.62	24.80	18,240	-0.12(-0.50%)
Sep 22, 2011	24.79	25.09	24.75	24.93	8,211	-1.13(-4.35%)
Sep 21, 2011	26.06	26.06	26.06	26.06	639	-0.18(-0.70%)
Sep 20, 2011	26.23	26.24	26.23	26.24	900	-0.05(-0.18%)
Sep 19, 2011	26.10	26.29	25.99	26.29	5,900	-0.21(-0.79%)
Sep 16, 2011	26.39	26.50	26.39	26.50	29,092	+0.22(+0.83%)
Sep 15, 2011	26.21	26.28	26.14	26.28	3,800	+0.34(+1.32%)
Sep 14, 2011	25.79	25.94	25.53	25.94	4,460	+0.26(+1.01%)
Sep 13, 2011	25.42	25.68	25.42	25.68	4,200	+0.60(+2.39%)
Sep 12, 2011	25.08	25.15	25.08	25.08	2,600	-0.04(-0.16%)
Sep 09, 2011	25.39	25.44	25.01	25.12	7,133	-0.57(-2.22%)
Sep 08, 2011	25.64	25.86	25.64	25.69	4,245	-0.09(-0.34%)
Sep 07, 2011	25.54	25.78	25.50	25.78	3,876	+0.43(+1.69%)
Sep 06, 2011	24.89	25.35	24.69	25.35	4,771	+0.02(+0.08%)
Sep 02, 2011	25.48	25.66	25.33	25.33	2,275	-0.98(-3.72%)
Sep 01, 2011	26.07	26.33	26.07	26.31	13,573	+0.19(+0.74%)
Aug 31, 2011	26.09	26.12	26.09	26.12	1,480	+0.22(+0.84%)
Aug 30, 2011	25.90	25.90	25.90	25.90	100	-0.03(-0.12%)
Aug 29, 2011	25.81	25.93	25.69	25.93	4,160	+0.36(+1.39%)
Aug 26, 2011	25.37	25.94	25.31	25.58	5,320	+0.18(+0.69%)
Aug 25, 2011	25.58	25.58	25.38	25.40	2,735	-0.14(-0.55%)
Aug 24, 2011	25.38	25.54	25.32	25.54	3,858	+0.48(+1.91%)
Aug 23, 2011	24.73	25.06	24.71	25.06	2,670	+0.39(+1.59%)
Aug 22, 2011	24.70	24.70	24.30	24.67	1,816	+0.31(+1.27%)
Aug 19, 2011	24.06	24.56	24.06	24.36	2,000	+0.12(+0.50%)
Aug 18, 2011	24.29	24.52	24.00	24.24	6,460	-0.88(-3.52%)
Aug 17, 2011	25.23	25.51	25.12	25.12	1,650	-0.23(-0.93%)
Aug 16, 2011	25.44	25.44	25.36	25.36	3,100	-0.27(-1.06%)
Aug 15, 2011	25.93	25.93	25.63	25.63	2,700	+0.19(+0.75%)
Aug 12, 2011	25.60	25.76	25.44	25.44	5,800	-0.08(-0.31%)
Aug 11, 2011	24.37	25.68	24.37	25.52	5,637	+1.21(+5.00%)
Aug 10, 2011	24.59	24.59	24.30	24.31	6,842	+0.54(+2.25%)
Aug 09, 2011	23.47	24.17	23.46	23.77	14,507	-0.02(-0.08%)
Aug 08, 2011	23.52	23.83	22.60	23.79	20,897	-1.41(-5.60%)
Aug 05, 2011	25.40	25.66	24.22	25.20	14,209	-0.10(-0.39%)
Aug 04, 2011	25.67	25.67	25.22	25.30	6,880	-0.83(-3.19%)
Aug 03, 2011	26.60	26.60	26.00	26.13	4,590	-0.79(-2.93%)
Aug 02, 2011	27.09	27.09	26.92	26.92	1,590	-0.22(-0.81%)
Aug 01, 2011	27.30	27.42	27.14	27.14	2,642	+0.07(+0.26%)
Jul 29, 2011	27.01	27.08	26.81	27.07	3,177	-0.18(-0.66%)
Jul 28, 2011	27.27	27.27	27.24	27.25	3,667	-0.24(-0.89%)
Jul 27, 2011	28.02	28.04	27.39	27.49	2,735	-0.86(-3.02%)
Jul 26, 2011	28.26	28.35	28.24	28.35	2,100	-0.05(-0.18%)
Jul 25, 2011	28.30	28.42	28.24	28.40	3,798	+0.11(+0.39%)
Jul 22, 2011	28.24	28.29	28.24	28.29	6,760	+0.09(+0.32%)
Jul 21, 2011	27.96	28.20	27.96	28.20	10,206	+0.30(+1.08%)
Jul 20, 2011	27.71	27.90	27.68	27.90	1,700	+0.37(+1.34%)
Jul 19, 2011	27.36	27.55	27.36	27.53	4,050	+0.45(+1.66%)
Jul 18, 2011	27.11	27.11	27.00	27.08	2,100	-0.20(-0.72%)
Jul 15, 2011	27.18	27.28	27.18	27.28	1,532	+0.18(+0.65%)
Jul 14, 2011	27.09	27.10	27.06	27.10	2,800	+0.09(+0.33%)
Jul 13, 2011	27.51	27.51	27.01	27.01	2,699	-0.10(-0.36%)
Jul 12, 2011	26.53	27.11	26.53	27.11	1,905	+0.45(+1.68%)
Jul 11, 2011	26.65	26.73	26.62	26.66	4,342	-0.53(-1.96%)
Jul 08, 2011	26.87	27.19	26.85	27.19	4,344	+0.17(+0.63%)
Jul 07, 2011	27.04	27.04	27.01	27.02	1,000	+0.12(+0.45%)
Jul 06, 2011	26.66	26.90	26.66	26.90	3,250	-0.26(-0.96%)
Jul 05, 2011	26.85	27.16	26.82	27.16	3,500	+0.36(+1.33%)
Jun 30, 2011		26.80	26.80	26.80	0	-0.03(-0.10%)
Jun 29, 2011	26.83	26.84	26.83	26.83	1,250	+0.26(+0.98%)
Jun 28, 2011	26.46	26.61	26.46	26.57	5,959	+0.23(+0.89%)
Jun 27, 2011	26.23	26.39	26.23	26.34	5,713	+0.14(+0.55%)
Jun 24, 2011	26.30	26.31	26.19	26.19	37,686	-0.01(-0.04%)
Jun 23, 2011	26.00	26.20	26.00	26.20	21,520	-0.19(-0.72%)
Jun 22, 2011	26.28	26.52	26.28	26.39	1,281	+0.13(+0.51%)
Jun 21, 2011	26.16	26.27	26.16	26.26	2,491	+0.15(+0.56%)
Jun 20, 2011	25.99	26.12	25.95	26.11	5,022	+0.10(+0.38%)
Jun 17, 2011	25.93	26.06	25.93	26.01	16,288	+0.24(+0.93%)
Jun 16, 2011	25.62	25.77	25.58	25.77	2,130	+0.07(+0.27%)
Jun 15, 2011	25.75	25.75	25.70	25.70	1,400	-0.60(-2.29%)
Jun 14, 2011	26.07	26.35	26.07	26.30	6,500	+0.24(+0.93%)
Jun 13, 2011	25.76	26.06	25.76	26.06	4,578	+0.23(+0.89%)
Jun 10, 2011	25.76	25.83	25.66	25.83	2,492	+0.30(+1.19%)
Jun 09, 2011	25.31	25.53	25.31	25.53	4,193	+0.22(+0.89%)
Jun 08, 2011	25.35	25.49	25.20	25.30	12,400	-0.12(-0.49%)
Jun 07, 2011	25.22	25.43	25.20	25.43	4,800	+0.23(+0.90%)
Jun 06, 2011	25.68	25.68	25.20	25.20	3,210	-0.56(-2.17%)
Jun 03, 2011	25.20	25.78	24.94	25.76	25,000	-0.36(-1.38%)
May 24, 2011	26.09	26.12	25.91	26.12	4,150	+0.55(+2.15%)
May 23, 2011	26.27	26.27	25.57	25.57	5,060	-0.57(-2.18%)
May 20, 2011	26.10	26.20	26.10	26.14	1,500	-0.20(-0.75%)
May 19, 2011	26.84	26.84	26.34	26.34	2,550	-0.15(-0.56%)
May 18, 2011	26.45	26.49	26.45	26.49	1,450	+0.13(+0.50%)
May 17, 2011	26.67	26.67	26.31	26.35	2,600	-0.15(-0.58%)
May 16, 2011	26.87	26.90	26.51	26.51	5,700	-0.37(-1.38%)
May 13, 2011	26.96	26.96	26.84	26.88	2,870	+0.08(+0.31%)
May 12, 2011	26.52	26.80	26.24	26.80	4,500	+0.42(+1.58%)
May 11, 2011	26.52	26.52	26.36	26.38	2,600	+0.00(+0.00%)
May 10, 2011	26.34	26.38	26.25	26.38	26,496	+0.19(+0.71%)
May 09, 2011	26.14	26.19	25.99	26.19	37,900	+0.17(+0.66%)
May 06, 2011	26.45	26.45	26.02	26.02	2,213	-0.35(-1.33%)
May 05, 2011	26.07	26.52	26.07	26.37	6,402	-0.02(-0.08%)
May 04, 2011	27.01	27.01	26.30	26.39	2,931	-0.51(-1.91%)
May 03, 2011	26.96	27.01	26.85	26.90	5,548	+0.05(+0.19%)

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.