Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2012	24.50	24.50	24.50	24.50	1,100	-0.23(-0.93%)
Apr 23, 2012	24.73	24.73	24.73	24.73	100	+0.03(+0.12%)
Apr 17, 2012	24.70	24.70	24.70	24.70	200	+0.48(+1.97%)
Apr 13, 2012	24.22	24.22	24.22	24.22	300	-0.32(-1.29%)
Apr 12, 2012	24.54	24.54	24.54	24.54	250	+0.86(+3.62%)
Apr 03, 2012	23.68	23.68	23.68	23.68	100	+0.28(+1.20%)
Apr 02, 2012	24.82	24.82	23.40	23.40	200	-0.60(-2.50%)
Mar 27, 2012	24.00	24.00	24.00	24.00	0	+0.15(+0.63%)
Mar 26, 2012	23.86	23.86	23.65	23.85	2,900	+0.11(+0.46%)
Mar 23, 2012	23.74	23.74	23.74	23.74	900	+0.12(+0.50%)
Mar 22, 2012	23.84	23.85	23.62	23.62	5,100	-0.21(-0.87%)
Mar 21, 2012	23.83	23.99	23.81	23.83	22,301	+0.02(+0.10%)
Mar 20, 2012	23.81	23.81	23.81	23.81	100	+0.01(+0.03%)
Mar 19, 2012	23.55	23.81	23.55	23.80	900	+0.24(+1.02%)
Mar 16, 2012	23.56	23.56	23.56	23.56	200	-0.88(-3.60%)
Mar 14, 2012	24.30	24.44	24.44	24.44	2,300	+0.25(+1.05%)
Mar 13, 2012	24.19	24.19	24.19	24.19	100	-0.06(-0.26%)
Mar 12, 2012	24.25	24.25	24.25	24.25	100	-0.35(-1.42%)
Mar 09, 2012	24.38	24.60	24.38	24.60	300	+0.06(+0.24%)
Mar 08, 2012	24.54	24.54	24.54	24.54	500	+0.87(+3.69%)
Mar 05, 2012	23.67	23.67	23.67	23.67	100	-0.68(-2.81%)
Mar 02, 2012	24.38	24.40	24.16	24.35	6,102	-0.03(-0.12%)
Mar 01, 2012	24.02	24.38	24.02	24.38	1,200	+0.38(+1.58%)
Feb 29, 2012	24.00	24.00	24.00	24.00	100	-0.03(-0.12%)
Feb 28, 2012	23.94	24.40	23.90	24.03	4,095	-0.42(-1.72%)
Feb 27, 2012	24.35	24.55	24.35	24.45	800	+0.10(+0.41%)
Feb 24, 2012	24.35	24.62	24.35	24.35	4,900	-0.08(-0.33%)
Feb 23, 2012	24.35	24.64	24.13	24.43	5,000	+0.30(+1.24%)
Feb 22, 2012	24.60	24.78	24.13	24.13	3,300	-0.22(-0.90%)
Feb 21, 2012	24.35	24.35	24.35	24.35	390	-0.12(-0.49%)
Feb 17, 2012	24.28	24.47	24.28	24.47	300	-0.18(-0.73%)
Feb 16, 2012	24.65	24.65	24.65	24.65	300	+0.11(+0.45%)
Feb 14, 2012	24.51	24.54	24.54	24.54	300	+0.08(+0.33%)
Feb 13, 2012	25.10	25.10	24.46	24.46	3,100	-0.81(-3.20%)
Feb 10, 2012	24.33	25.27	24.33	25.27	1,518	+1.23(+5.12%)
Feb 09, 2012	22.90	24.19	22.72	24.04	1,625	-0.07(-0.29%)
Feb 08, 2012	24.11	24.11	24.11	24.11	100	+0.26(+1.09%)
Feb 07, 2012	23.85	23.85	23.85	23.85	240	+0.05(+0.21%)
Feb 06, 2012	23.93	23.94	23.75	23.80	1,250	-0.43(-1.77%)
Jan 31, 2012	24.13	24.23	24.23	24.23	2,400	-0.22(-0.90%)
Jan 30, 2012	24.34	24.45	24.31	24.45	1,052	-0.04(-0.16%)
Jan 27, 2012	23.96	24.49	23.95	24.49	2,962	+0.54(+2.25%)
Jan 26, 2012	24.28	24.28	23.83	23.95	1,285	-0.65(-2.64%)
Jan 23, 2012	24.74	24.60	24.60	24.60	3,300	-0.61(-2.42%)
Jan 20, 2012	25.08	25.21	24.99	25.21	650	+0.27(+1.08%)
Jan 19, 2012	24.94	24.94	24.94	24.94	108	+0.00(+0.00%)
Jan 17, 2012	25.05	24.94	24.94	24.94	29,800	+0.22(+0.89%)
Jan 13, 2012	24.63	24.72	24.63	24.72	640	+0.22(+0.90%)
Jan 12, 2012	24.50	24.50	24.50	24.50	297	+0.29(+1.20%)
Jan 11, 2012	24.08	24.21	24.08	24.21	300	-0.02(-0.08%)
Jan 10, 2012	24.07	24.46	23.97	24.23	34,004	+0.24(+1.00%)
Jan 09, 2012	24.17	24.49	23.99	23.99	729	-0.54(-2.22%)
Jan 06, 2012	24.26	24.70	24.22	24.53	6,225	-0.24(-0.95%)
Jan 05, 2012	24.94	24.94	24.28	24.77	1,120	+0.96(+4.05%)
Jan 04, 2012	24.62	24.62	23.63	23.81	2,776	-0.57(-2.35%)
Dec 30, 2011	24.35	24.42	24.35	24.38	1,500	+0.11(+0.44%)
Dec 29, 2011	24.09	24.27	24.09	24.27	1,042	+0.01(+0.04%)
Dec 28, 2011	24.11	24.26	24.11	24.26	2,231	+0.13(+0.54%)
Dec 27, 2011	24.60	24.60	24.12	24.13	2,819	-0.72(-2.90%)
Dec 22, 2011	24.85	24.85	24.85	24.85	0	-0.05(-0.20%)
Dec 21, 2011	25.49	25.52	24.90	24.90	2,900	-0.38(-1.50%)
Dec 19, 2011	25.28	25.28	25.28	25.28	0	-0.92(-3.51%)
Dec 15, 2011	26.20	26.20	26.20	26.20	0	+0.11(+0.44%)
Dec 14, 2011	25.64	26.09	25.64	26.09	1,390	+0.55(+2.14%)
Dec 13, 2011	25.54	25.54	25.54	25.54	100	-0.10(-0.37%)
Dec 09, 2011	25.64	25.64	25.64	25.64	0	+0.02(+0.06%)
Dec 08, 2011	24.60	25.62	24.60	25.62	500	+0.47(+1.87%)
Dec 07, 2011	25.26	25.49	25.15	25.15	13,366	-0.28(-1.10%)
Dec 06, 2011	25.43	25.43	25.43	25.43	100	+0.01(+0.04%)
Dec 05, 2011	24.70	25.42	24.55	25.42	2,007	+0.58(+2.33%)
Dec 02, 2011	25.54	25.66	24.84	24.84	1,343	-0.54(-2.13%)
Dec 01, 2011	25.35	25.46	25.27	25.38	1,500	+0.22(+0.87%)
Nov 30, 2011	25.27	25.28	24.78	25.16	3,043	-0.19(-0.75%)
Nov 29, 2011	26.25	26.25	25.31	25.35	3,958	-0.55(-2.12%)
Nov 28, 2011	26.32	26.32	25.25	25.90	19,196	-0.45(-1.71%)
Nov 25, 2011	25.89	26.86	25.89	26.35	5,510	+0.55(+2.13%)
Nov 23, 2011	25.60	26.00	25.50	25.80	12,565	+0.48(+1.90%)
Nov 22, 2011	25.00	25.54	25.00	25.32	8,447	+0.82(+3.35%)
Nov 21, 2011	23.45	24.55	23.45	24.50	400	+0.17(+0.70%)
Nov 17, 2011	24.33	24.33	24.33	24.33	0	+0.43(+1.80%)
Nov 11, 2011	23.90	23.90	23.90	23.90	100	-0.09(-0.38%)
Nov 10, 2011	23.94	23.99	23.94	23.99	1,876	+0.47(+2.00%)
Nov 09, 2011	23.31	23.52	23.31	23.52	1,600	+0.58(+2.53%)
Nov 08, 2011	22.94	22.94	22.94	22.94	200	-0.51(-2.17%)
Nov 02, 2011	23.45	23.45	23.45	23.45	2,000	+0.57(+2.49%)
Nov 01, 2011	23.62	23.68	22.88	22.88	4,500	+0.08(+0.35%)
Oct 31, 2011	22.80	22.80	22.80	22.80	6,200	+0.07(+0.31%)
Oct 28, 2011	22.92	22.92	22.73	22.73	468	-0.59(-2.55%)
Oct 25, 2011	23.00	23.32	23.32	23.32	300	+0.57(+2.53%)
Oct 14, 2011	22.75	22.75	22.75	22.75	200	+0.03(+0.13%)
Oct 13, 2011	22.72	22.80	22.72	22.72	830	-0.13(-0.57%)
Oct 12, 2011	23.07	23.34	22.85	22.85	2,500	+0.10(+0.42%)
Oct 11, 2011	22.75	22.75	22.75	22.75	1,200	-1.25(-5.19%)
Oct 06, 2011	24.00	24.00	24.00	24.00	2,400	-0.50(-2.04%)
Oct 05, 2011	24.50	24.50	24.50	24.50	100	+0.01(+0.04%)
Oct 03, 2011	24.49	24.49	24.49	24.49	0	-0.46(-1.84%)
Sep 30, 2011	23.86	24.98	23.86	24.95	8,091	+0.92(+3.82%)
Sep 29, 2011	24.69	24.70	24.03	24.03	930	-0.05(-0.21%)
Sep 28, 2011	23.82	24.27	23.82	24.08	2,300	+0.69(+2.95%)
Sep 27, 2011	23.28	23.73	23.28	23.39	4,550	+1.22(+5.50%)
Sep 26, 2011	22.17	22.17	22.17	22.17	100	-1.43(-6.06%)
Sep 22, 2011	22.70	23.60	23.60	23.60	900	+0.89(+3.92%)
Sep 20, 2011	22.50	22.71	22.71	22.71	2,900	+0.32(+1.43%)
Sep 16, 2011	22.41	22.39	22.39	22.39	1,000	+0.02(+0.09%)
Sep 15, 2011	22.18	22.37	21.93	22.37	400	+0.32(+1.45%)
Sep 14, 2011	22.05	22.05	22.05	22.05	1,000	+0.24(+1.10%)
Sep 09, 2011	21.81	21.81	21.81	21.81	0	+0.82(+3.91%)
Aug 30, 2011	20.99	20.99	20.99	20.99	0	-0.10(-0.47%)
Aug 26, 2011	21.09	21.09	21.09	21.09	500	-0.36(-1.68%)
Aug 25, 2011	19.90	21.69	19.90	21.45	2,459	-0.24(-1.11%)
Aug 24, 2011	20.88	21.69	20.88	21.69	400	-0.11(-0.50%)
Aug 22, 2011	21.57	21.80	21.80	21.80	500	-0.67(-2.98%)
Aug 18, 2011	22.47	22.47	22.47	22.47	200	+0.59(+2.70%)
Aug 17, 2011	21.97	21.97	21.88	21.88	2,500	-0.37(-1.66%)
Aug 16, 2011	22.50	22.50	22.25	22.25	24,600	-0.22(-0.98%)
Aug 15, 2011	22.66	22.66	22.47	22.47	14,500	-0.17(-0.75%)
Aug 11, 2011	22.64	22.64	22.64	22.64	700	-0.64(-2.74%)
Aug 10, 2011	23.28	23.33	23.28	23.28	300	+0.06(+0.25%)
Aug 09, 2011	23.31	23.56	23.05	23.22	1,535	-0.48(-2.03%)
Aug 08, 2011	23.31	23.70	23.23	23.70	4,825	+0.76(+3.31%)
Aug 05, 2011	23.00	23.00	22.94	22.94	200	+0.13(+0.57%)
Aug 04, 2011	22.81	22.81	22.81	22.81	100	+0.43(+1.92%)
Aug 03, 2011	22.50	22.50	22.38	22.38	360	-0.16(-0.71%)
Jul 29, 2011	22.78	22.54	22.54	22.54	400	+0.44(+1.99%)
Jul 27, 2011	22.10	22.10	22.10	22.10	300	+0.05(+0.23%)
Jul 26, 2011	22.05	22.05	22.05	22.05	100	-0.60(-2.65%)
Jul 25, 2011	22.50	22.66	22.50	22.65	57,619	+0.43(+1.94%)
Jul 22, 2011	22.22	22.22	22.22	22.22	266	-0.18(-0.80%)
Jul 21, 2011	22.33	22.40	22.33	22.40	680	+0.07(+0.31%)
Jul 20, 2011	22.33	22.33	22.33	22.33	150	+0.09(+0.40%)
Jul 19, 2011	22.41	22.43	22.18	22.24	86,676	-0.82(-3.56%)
Jul 12, 2011	23.15	23.06	23.06	23.06	1,300	-0.48(-2.04%)
Jul 11, 2011	23.54	23.54	23.54	23.54	100	-0.13(-0.55%)
Jul 08, 2011	23.94	23.97	23.45	23.67	2,050	-0.07(-0.30%)
Jul 07, 2011	23.74	23.74	23.74	23.74	100	-0.49(-2.02%)
Jul 06, 2011	24.13	24.29	24.13	24.23	3,966	+0.08(+0.33%)
Jul 05, 2011	24.20	24.20	24.10	24.15	5,000	-0.61(-2.46%)
Jul 01, 2011	26.00	26.01	24.68	24.76	9,110	-0.24(-0.96%)
Jun 30, 2011	24.25	25.00	23.88	25.00	11,600	+1.34(+5.66%)
Jun 29, 2011	23.64	23.66	23.64	23.66	200	+0.02(+0.08%)
Jun 28, 2011	24.47	24.47	23.64	23.64	2,149	-0.81(-3.31%)
Jun 27, 2011	24.45	24.62	24.43	24.45	2,800	+0.69(+2.90%)
Jun 23, 2011	24.32	23.76	23.76	23.76	2,400	-0.07(-0.29%)
Jun 22, 2011	23.33	23.83	23.33	23.83	9,200	+0.64(+2.76%)
Jun 21, 2011	23.18	23.19	23.18	23.19	2,000	-0.29(-1.24%)
Jun 20, 2011	23.57	23.57	23.48	23.48	280	+0.00(+0.00%)
Jun 17, 2011	23.33	23.48	23.33	23.48	900	+0.18(+0.77%)
Jun 16, 2011	23.39	23.42	23.30	23.30	3,200	+0.10(+0.43%)
Jun 14, 2011	23.20	23.20	23.20	23.20	0	+0.52(+2.29%)
Jun 10, 2011	22.61	22.68	22.68	22.68	5,400	+0.43(+1.93%)
Jun 09, 2011	22.31	22.43	22.02	22.25	1,200	-0.97(-4.18%)
Jun 06, 2011	22.97	23.22	23.22	23.22	500	+0.66(+2.93%)
Jun 03, 2011	22.54	22.56	22.53	22.56	500	-0.64(-2.76%)
May 23, 2011	23.35	23.20	23.20	23.20	1,000	+0.01(+0.04%)
May 20, 2011	22.45	23.27	22.45	23.19	342	+0.39(+1.71%)
May 18, 2011	22.56	22.80	22.80	22.80	1,700	-0.88(-3.72%)
May 17, 2011	24.19	24.19	23.68	23.68	1,050	-0.51(-2.11%)
May 16, 2011	24.28	24.28	24.19	24.19	400	-0.29(-1.20%)
May 13, 2011	24.99	24.99	24.11	24.48	5,100	+0.46(+1.90%)
May 12, 2011	24.03	24.03	24.03	24.03	200	-0.10(-0.42%)
May 11, 2011	24.03	24.48	24.03	24.13	1,230	+0.53(+2.25%)
May 09, 2011	24.37	23.60	23.60	23.60	19,000	-1.01(-4.10%)
May 05, 2011	23.62	24.61	24.61	24.61	3,100	+1.05(+4.46%)
May 04, 2011	23.30	24.00	23.20	23.56	13,995	+0.37(+1.60%)
May 03, 2011	23.16	23.46	23.16	23.19	1,280	+0.19(+0.83%)

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.