Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.19	25.19	25.08	25.08	250	-0.11(-0.44%)
Apr 27, 2012	25.19	25.26	25.16	25.19	1,400	-0.15(-0.59%)
Apr 26, 2012	25.34	25.34	25.34	25.34	197	+0.09(+0.36%)
Apr 25, 2012	25.06	25.28	25.06	25.25	7,356	+0.48(+1.94%)
Apr 24, 2012	24.77	24.77	24.77	24.77	145	+0.03(+0.11%)
Apr 23, 2012	25.00	25.00	24.74	24.74	1,530	-0.44(-1.75%)
Apr 20, 2012	25.58	25.58	25.18	25.18	3,930	-0.59(-2.27%)
Apr 19, 2012	25.77	25.77	25.77	25.77	100	-0.06(-0.24%)
Apr 18, 2012	25.76	25.83	25.68	25.83	1,950	-0.16(-0.62%)
Apr 17, 2012	25.77	25.99	25.77	25.99	1,353	+0.40(+1.56%)
Apr 16, 2012	25.99	25.99	25.55	25.59	3,199	-0.26(-1.01%)
Apr 13, 2012	25.91	25.95	25.85	25.85	1,275	-0.39(-1.49%)
Apr 12, 2012	26.26	26.30	26.24	26.24	759	+0.29(+1.11%)
Apr 11, 2012	25.95	26.03	25.95	25.95	1,280	+0.11(+0.44%)
Apr 10, 2012	26.06	26.06	25.72	25.84	1,345	-0.58(-2.21%)
Apr 09, 2012	26.39	26.46	26.00	26.42	2,910	-0.22(-0.81%)
Apr 05, 2012	26.78	26.78	26.58	26.64	2,587	+0.00(+0.00%)
Apr 04, 2012	26.93	26.93	26.50	26.64	3,810	-0.66(-2.44%)
Apr 03, 2012	27.56	27.56	27.27	27.30	790	-0.37(-1.33%)
Apr 02, 2012	27.60	27.70	27.60	27.67	3,153	+0.04(+0.16%)
Mar 30, 2012	27.39	27.63	27.39	27.63	432	+0.11(+0.40%)
Mar 29, 2012	27.30	27.52	27.22	27.52	3,650	-0.01(-0.05%)
Mar 28, 2012	27.70	27.70	27.45	27.53	6,925	-0.36(-1.28%)
Mar 27, 2012	27.91	27.91	27.89	27.89	670	+0.11(+0.40%)
Mar 26, 2012	27.62	27.86	27.62	27.78	3,386	+0.21(+0.76%)
Mar 23, 2012	27.49	27.57	27.49	27.57	2,475	+0.17(+0.62%)
Mar 22, 2012	27.42	27.58	27.40	27.40	2,402	-0.33(-1.18%)
Mar 20, 2012	27.62	27.73	27.73	27.73	1,100	-0.19(-0.69%)
Mar 19, 2012	27.92	28.00	27.84	27.92	4,646	+0.09(+0.31%)
Mar 16, 2012	27.83	27.92	27.83	27.84	2,244	+0.02(+0.05%)
Mar 15, 2012	27.75	27.95	27.75	27.82	1,150	+0.17(+0.61%)
Mar 14, 2012	27.70	27.72	27.65	27.65	1,773	+0.06(+0.22%)
Mar 13, 2012	27.35	27.60	27.35	27.59	1,675	+0.41(+1.50%)
Mar 12, 2012	27.50	27.50	27.18	27.18	7,018	-0.17(-0.61%)
Mar 09, 2012	27.45	27.45	27.35	27.35	1,500	+0.09(+0.33%)
Mar 08, 2012	27.15	27.27	27.15	27.26	2,000	+0.66(+2.49%)
Mar 07, 2012	26.60	26.60	26.60	26.60	190	+0.33(+1.25%)
Mar 06, 2012	26.57	26.57	26.27	26.27	2,610	-0.63(-2.35%)
Mar 05, 2012	27.00	27.03	26.83	26.90	5,030	-0.50(-1.81%)
Mar 02, 2012	27.35	27.40	27.30	27.40	1,796	-0.14(-0.52%)
Mar 01, 2012	27.54	27.54	27.54	27.54	200	+0.03(+0.12%)
Feb 29, 2012	27.96	27.96	27.51	27.51	5,505	-0.21(-0.77%)
Feb 28, 2012	27.84	27.88	27.70	27.72	1,835	+0.07(+0.25%)
Feb 27, 2012	27.69	28.03	27.48	27.65	12,364	-0.21(-0.75%)
Feb 24, 2012	27.86	27.87	27.86	27.86	800	+0.19(+0.69%)
Feb 23, 2012	27.63	27.69	27.45	27.67	3,689	+0.06(+0.21%)
Feb 22, 2012	27.83	27.83	27.61	27.61	1,690	+0.04(+0.15%)
Feb 21, 2012	27.87	27.87	27.57	27.57	1,539	-0.17(-0.61%)
Feb 17, 2012	27.74	27.74	27.68	27.74	1,072	+0.06(+0.22%)
Feb 16, 2012	27.54	27.68	27.40	27.68	2,030	+0.45(+1.65%)
Feb 15, 2012	27.55	27.64	27.23	27.23	3,756	+0.12(+0.42%)
Feb 14, 2012	27.10	27.15	27.02	27.11	3,697	-0.04(-0.13%)
Feb 13, 2012	27.13	27.15	27.13	27.15	1,550	+0.18(+0.66%)
Feb 10, 2012	27.07	27.07	26.97	26.97	1,478	-0.39(-1.42%)
Feb 09, 2012	27.68	27.68	27.34	27.36	2,640	+0.08(+0.29%)
Feb 08, 2012	27.30	27.31	27.24	27.28	32,048	+0.30(+1.12%)
Feb 07, 2012	26.65	26.98	26.65	26.98	5,900	+0.15(+0.56%)
Feb 06, 2012	26.82	26.83	26.77	26.83	681	-0.21(-0.78%)
Feb 03, 2012	26.91	27.13	26.91	27.04	5,518	+0.41(+1.54%)
Feb 02, 2012	26.64	26.64	26.63	26.63	200	+0.17(+0.64%)
Feb 01, 2012	26.37	26.46	26.37	26.46	2,150	+0.52(+2.00%)
Jan 31, 2012	25.92	25.94	25.92	25.94	541	-0.03(-0.10%)
Jan 30, 2012	25.72	25.98	25.72	25.97	1,040	-0.06(-0.24%)
Jan 27, 2012	25.89	26.09	25.89	26.03	2,439	-0.06(-0.23%)
Jan 26, 2012	25.99	26.09	25.99	26.09	1,065	+0.06(+0.23%)
Jan 25, 2012	25.63	26.03	25.63	26.03	2,667	+0.37(+1.44%)
Jan 24, 2012	25.59	25.66	25.59	25.66	620	-0.07(-0.27%)
Jan 20, 2012	25.77	25.73	25.73	25.73	800	-0.04(-0.17%)
Jan 19, 2012	25.48	25.84	25.48	25.77	6,678	+0.42(+1.67%)
Jan 18, 2012	25.00	25.35	25.00	25.35	939	+0.47(+1.89%)
Jan 17, 2012	24.93	24.93	24.77	24.88	552	+0.33(+1.34%)
Jan 13, 2012	24.60	24.60	24.50	24.55	930	-0.19(-0.77%)
Jan 12, 2012	24.68	24.74	24.66	24.74	1,181	+0.10(+0.41%)
Jan 11, 2012	24.54	24.64	24.42	24.64	1,801	+0.10(+0.40%)
Jan 10, 2012	24.72	24.72	24.54	24.54	1,306	+0.21(+0.86%)
Jan 09, 2012	24.20	24.40	24.20	24.33	2,112	+0.18(+0.73%)
Jan 06, 2012	24.17	24.20	24.15	24.15	1,528	-0.17(-0.68%)
Jan 05, 2012	24.18	24.32	24.18	24.32	1,000	+0.09(+0.37%)
Jan 04, 2012	24.17	24.23	24.17	24.23	273	+0.52(+2.19%)
Dec 30, 2011	23.54	23.76	23.54	23.71	3,117	+0.00(+0.00%)
Dec 29, 2011	23.53	23.72	23.53	23.71	2,050	+0.27(+1.15%)
Dec 28, 2011	23.48	23.48	23.44	23.44	1,784	-0.35(-1.47%)
Dec 23, 2011	23.79	23.79	23.79	23.79	0	+0.49(+2.10%)
Dec 21, 2011	23.33	23.34	23.08	23.30	3,661	-0.20(-0.85%)
Dec 20, 2011	22.90	23.51	22.90	23.50	3,285	+1.00(+4.44%)
Dec 19, 2011	22.91	22.91	22.50	22.50	730	-0.49(-2.12%)
Dec 16, 2011	23.12	23.12	22.96	22.99	1,147	+0.05(+0.21%)
Dec 15, 2011	22.94	22.94	22.94	22.94	300	-0.01(-0.05%)
Dec 14, 2011	23.24	23.24	22.89	22.95	1,280	-0.33(-1.41%)
Dec 13, 2011	23.72	23.72	23.28	23.28	1,438	-0.19(-0.80%)
Dec 12, 2011	23.80	23.80	23.47	23.47	4,282	-0.46(-1.93%)
Dec 09, 2011	23.93	23.93	23.93	23.93	200	+0.10(+0.42%)
Dec 08, 2011	24.25	24.25	23.80	23.83	2,482	-0.41(-1.71%)
Dec 07, 2011	24.27	24.31	23.98	24.24	3,933	-0.21(-0.84%)
Dec 06, 2011	24.29	24.45	24.28	24.45	1,747	+0.06(+0.25%)
Dec 05, 2011	24.61	24.61	24.39	24.39	1,057	+0.09(+0.37%)
Dec 02, 2011	24.71	24.71	24.30	24.30	2,765	-0.15(-0.61%)
Dec 01, 2011	24.40	24.46	24.26	24.45	1,842	+0.09(+0.37%)
Nov 30, 2011	24.00	24.36	24.00	24.36	6,198	+0.91(+3.90%)
Nov 29, 2011	23.43	23.45	23.43	23.45	1,425	+0.13(+0.54%)
Nov 28, 2011	23.31	23.35	23.28	23.32	1,355	+0.55(+2.42%)
Nov 25, 2011	22.62	22.77	22.62	22.77	482	+0.10(+0.44%)
Nov 23, 2011	22.77	22.77	22.49	22.67	9,030	-0.71(-3.05%)
Nov 22, 2011	23.48	23.48	23.38	23.38	771	-0.31(-1.30%)
Nov 21, 2011	23.79	23.79	23.50	23.69	1,120	-0.57(-2.34%)
Nov 18, 2011	24.21	24.26	24.21	24.26	220	+0.06(+0.24%)
Nov 17, 2011	24.58	24.58	24.16	24.20	1,625	-0.32(-1.32%)
Nov 16, 2011	24.75	24.81	24.52	24.52	2,200	-0.44(-1.75%)
Nov 15, 2011	24.46	24.96	24.41	24.96	300	+0.18(+0.73%)
Nov 14, 2011	24.76	24.88	24.76	24.78	350	-0.03(-0.12%)
Nov 11, 2011	24.70	24.81	24.70	24.81	960	+0.54(+2.22%)
Nov 10, 2011	24.41	24.41	24.25	24.27	1,100	-0.00(-0.01%)
Nov 09, 2011	24.85	25.15	24.17	24.27	3,397	-1.14(-4.47%)
Nov 08, 2011	25.29	25.41	25.15	25.41	360	+0.45(+1.81%)
Nov 07, 2011	24.96	24.96	24.96	24.96	200	-0.21(-0.82%)
Nov 04, 2011	24.93	25.17	24.93	25.17	361	-0.18(-0.72%)
Nov 03, 2011	24.91	25.35	24.51	25.35	1,650	+0.56(+2.25%)
Nov 02, 2011	24.80	24.80	24.64	24.79	1,450	+0.13(+0.53%)
Nov 01, 2011	24.60	24.67	24.48	24.66	3,023	-0.77(-3.03%)
Oct 31, 2011	25.62	25.62	25.43	25.43	917	-0.59(-2.27%)
Oct 28, 2011	26.20	26.20	26.02	26.02	919	-0.44(-1.66%)
Oct 27, 2011	25.95	26.54	25.86	26.46	6,086	+1.14(+4.50%)
Oct 26, 2011	25.24	25.32	24.95	25.32	1,975	+0.20(+0.80%)
Oct 25, 2011	25.34	25.34	25.12	25.12	300	-0.44(-1.72%)
Oct 24, 2011	29.00	29.00	25.16	25.56	3,507	+0.60(+2.40%)
Oct 21, 2011	24.88	25.03	24.86	24.96	2,797	+0.56(+2.30%)
Oct 20, 2011	24.40	24.40	24.40	24.40	299	-0.05(-0.20%)
Oct 19, 2011	24.88	24.88	24.45	24.45	2,380	+0.05(+0.20%)
Oct 18, 2011	24.53	24.53	24.40	24.40	600	-0.13(-0.53%)
Oct 17, 2011	24.30	24.83	24.30	24.53	6,092	-0.45(-1.80%)
Oct 14, 2011	25.13	25.13	24.92	24.98	4,300	+0.33(+1.34%)
Oct 13, 2011	24.51	24.65	24.33	24.65	2,300	-0.09(-0.38%)
Oct 12, 2011	24.76	24.82	24.68	24.74	1,031	+0.53(+2.19%)
Oct 11, 2011	23.76	24.21	23.76	24.21	950	+0.14(+0.60%)
Oct 10, 2011	23.67	24.09	23.67	24.07	760	+0.66(+2.82%)
Oct 07, 2011	23.58	23.63	23.13	23.41	1,551	-0.01(-0.04%)
Oct 06, 2011	23.40	23.42	23.36	23.42	790	+0.42(+1.83%)
Oct 05, 2011	22.56	23.00	22.56	23.00	1,200	+0.93(+4.21%)
Oct 04, 2011	21.54	22.07	21.33	22.07	2,895	+0.37(+1.71%)
Oct 03, 2011	22.20	22.20	21.68	21.70	2,367	-1.03(-4.53%)
Sep 30, 2011	22.71	22.85	22.68	22.73	2,945	-0.14(-0.61%)
Sep 29, 2011	23.00	23.00	22.87	22.87	690	-0.28(-1.21%)
Sep 28, 2011	23.15	23.15	23.15	23.15	500	-0.15(-0.64%)
Sep 27, 2011	23.30	23.30	23.30	23.30	700	+0.58(+2.53%)
Sep 26, 2011	22.79	22.79	22.14	22.72	1,662	-0.01(-0.03%)
Sep 23, 2011	22.23	22.73	22.23	22.73	1,050	+0.50(+2.25%)
Sep 22, 2011	22.69	22.69	22.23	22.23	2,400	-1.37(-5.81%)
Sep 21, 2011	24.00	24.00	23.60	23.60	4,299	-0.43(-1.79%)
Sep 20, 2011	24.30	24.40	24.03	24.03	500	+0.04(+0.17%)
Sep 19, 2011	23.87	23.99	23.87	23.99	800	-0.50(-2.05%)
Sep 16, 2011	24.49	24.49	24.49	24.49	150	-0.06(-0.24%)
Sep 15, 2011	24.46	24.71	24.46	24.55	2,268	+0.24(+0.99%)
Sep 14, 2011	23.89	24.31	23.89	24.31	2,349	+0.83(+3.53%)
Sep 13, 2011	23.50	23.53	23.48	23.48	915	+0.34(+1.47%)
Sep 12, 2011	23.13	23.14	22.95	23.14	2,467	-0.15(-0.64%)
Sep 09, 2011	23.65	23.65	23.29	23.29	1,250	-0.60(-2.51%)
Sep 08, 2011	24.03	24.03	23.89	23.89	800	-0.14(-0.59%)
Sep 07, 2011	23.63	24.03	23.63	24.03	1,918	+1.08(+4.71%)
Sep 06, 2011	22.66	22.95	22.66	22.95	725	-0.57(-2.42%)
Sep 02, 2011	23.76	23.76	23.48	23.52	804	-0.73(-3.01%)
Sep 01, 2011	24.52	24.52	24.25	24.25	2,145	+0.08(+0.33%)
Aug 31, 2011	24.34	24.34	24.17	24.17	1,050	+0.00(+0.01%)
Aug 30, 2011	23.84	24.17	23.82	24.17	1,459	+0.24(+0.98%)
Aug 29, 2011	23.38	23.93	23.38	23.93	1,100	+1.48(+6.60%)
Aug 26, 2011	22.63	22.63	22.45	22.45	900	-0.43(-1.88%)
Aug 25, 2011	23.12	22.97	22.88	22.88	449	-0.24(-1.05%)
Aug 24, 2011	22.93	23.12	22.77	23.12	2,395	-0.03(-0.12%)
Aug 23, 2011	22.42	23.15	22.42	23.15	4,248	+0.87(+3.90%)
Aug 22, 2011	22.46	22.46	22.24	22.28	1,727	-0.07(-0.33%)
Aug 19, 2011	22.94	22.94	22.35	22.35	3,654	-0.30(-1.30%)
Aug 18, 2011	23.36	23.36	22.65	22.65	2,087	-1.39(-5.77%)
Aug 17, 2011	24.44	24.44	24.04	24.04	300	-0.26(-1.08%)
Aug 16, 2011	24.31	24.52	24.29	24.30	2,191	-0.09(-0.38%)
Aug 15, 2011	23.97	24.39	23.97	24.39	2,636	+1.00(+4.28%)
Aug 12, 2011	23.55	23.55	23.18	23.39	2,078	+0.10(+0.43%)
Aug 11, 2011	22.25	23.37	22.25	23.29	5,100	+1.04(+4.67%)
Aug 10, 2011	22.67	22.67	22.25	22.25	4,931	-0.69(-3.01%)
Aug 09, 2011	22.45	22.94	21.73	22.94	9,625	+0.69(+3.10%)
Aug 08, 2011	22.98	23.13	22.24	22.25	11,986	-1.63(-6.83%)
Aug 05, 2011	24.20	24.20	23.37	23.88	6,144	-0.29(-1.20%)
Aug 04, 2011	24.90	24.92	24.13	24.17	13,012	-1.23(-4.84%)
Aug 03, 2011	25.14	25.40	24.88	25.40	2,354	+0.15(+0.60%)
Aug 02, 2011	25.79	25.79	25.25	25.25	2,105	-0.58(-2.23%)
Aug 01, 2011	26.40	26.40	25.82	25.82	652	-0.17(-0.64%)
Jul 29, 2011	25.86	26.09	25.61	25.99	1,693	-0.18(-0.69%)
Jul 28, 2011	26.21	26.34	26.07	26.17	1,221	-0.21(-0.81%)
Jul 27, 2011	26.47	26.53	26.33	26.38	2,720	-0.72(-2.67%)
Jul 26, 2011	27.03	27.11	27.01	27.11	470	+0.52(+1.95%)
Jul 25, 2011	26.63	26.74	26.54	26.59	907	-0.41(-1.50%)
Jul 22, 2011	27.00	27.00	26.78	27.00	1,450	+0.30(+1.14%)
Jul 21, 2011	26.22	26.79	26.20	26.69	3,257	+0.53(+2.02%)
Jul 20, 2011	26.23	26.29	25.95	26.16	713	+0.15(+0.56%)
Jul 19, 2011	25.72	26.03	25.72	26.02	6,480	+0.54(+2.10%)
Jul 18, 2011	25.58	25.60	25.21	25.48	5,090	-0.42(-1.62%)
Jul 15, 2011	25.69	25.90	25.69	25.90	800	+0.22(+0.85%)
Jul 14, 2011	26.10	26.10	25.66	25.68	1,134	-0.62(-2.37%)
Jul 13, 2011	26.13	26.37	26.13	26.30	2,961	+0.12(+0.47%)
Jul 12, 2011	26.21	26.26	26.17	26.18	1,891	-0.27(-1.02%)
Jul 11, 2011	26.84	26.84	26.45	26.45	1,868	-0.56(-2.06%)
Jul 08, 2011	27.21	27.21	27.01	27.01	1,194	-0.65(-2.36%)
Jul 07, 2011	27.32	27.66	27.32	27.66	2,394	+0.49(+1.82%)
Jul 06, 2011	27.25	27.25	27.03	27.17	1,438	-0.09(-0.34%)
Jul 05, 2011	27.29	27.35	27.23	27.26	1,730	-0.05(-0.18%)
Jul 01, 2011	26.80	27.40	26.80	27.31	3,300	+0.47(+1.75%)
Jun 30, 2011	26.77	27.02	26.77	26.84	5,315	+0.30(+1.13%)
Jun 29, 2011	26.50	26.62	26.30	26.54	5,289	+0.19(+0.70%)
Jun 28, 2011	26.20	26.39	26.20	26.35	3,279	+0.25(+0.97%)
Jun 27, 2011	25.81	26.10	25.81	26.10	2,710	+0.32(+1.26%)
Jun 24, 2011	26.23	26.23	25.78	25.78	1,159	-0.04(-0.17%)
Jun 23, 2011	25.52	25.90	25.52	25.82	1,500	-0.33(-1.26%)
Jun 22, 2011	26.16	26.24	26.15	26.15	1,500	+0.14(+0.56%)
Jun 21, 2011	25.83	26.01	25.83	26.01	2,282	+0.59(+2.30%)
Jun 20, 2011	25.35	25.49	25.35	25.42	16,183	-0.17(-0.65%)
Jun 17, 2011	25.75	25.75	25.59	25.59	2,607	-0.31(-1.21%)
Jun 16, 2011	26.00	26.06	25.75	25.90	9,590	-0.45(-1.71%)
Jun 15, 2011	26.52	26.52	26.23	26.35	2,965	-0.42(-1.57%)
Jun 14, 2011	26.82	26.93	26.77	26.77	5,587	+0.36(+1.36%)
Jun 13, 2011	26.65	26.65	26.33	26.41	8,511	-0.28(-1.05%)
Jun 10, 2011	26.91	26.91	26.49	26.69	7,575	-0.51(-1.88%)
Jun 09, 2011	27.17	27.21	26.95	27.20	2,549	+0.19(+0.71%)
Jun 08, 2011	27.25	27.25	27.01	27.01	2,979	-0.72(-2.61%)
Jun 07, 2011	27.60	27.82	27.60	27.73	3,266	+0.30(+1.08%)
Jun 06, 2011	27.52	27.66	27.44	27.44	1,925	-0.37(-1.34%)
Jun 03, 2011	27.77	27.84	27.77	27.81	914	-0.03(-0.11%)
May 24, 2011	27.82	27.99	27.80	27.84	2,080	+0.09(+0.32%)
May 23, 2011	27.76	27.83	27.57	27.75	4,949	-0.55(-1.94%)
May 20, 2011	28.25	28.32	28.00	28.30	950	-0.07(-0.25%)
May 19, 2011	28.41	28.41	28.27	28.37	1,484	-0.07(-0.23%)
May 18, 2011	28.08	28.50	28.08	28.43	4,540	+0.45(+1.62%)
May 17, 2011	27.90	28.19	27.78	27.98	2,920	-0.38(-1.34%)
May 16, 2011	28.61	28.75	28.36	28.36	1,400	-0.37(-1.30%)
May 13, 2011	29.08	29.08	28.73	28.73	1,771	-0.42(-1.43%)
May 12, 2011	28.74	29.15	28.74	29.15	2,067	+0.28(+0.98%)
May 11, 2011	29.35	29.35	28.80	28.87	1,081	-0.32(-1.11%)
May 10, 2011	29.18	29.21	29.18	29.19	1,179	+0.26(+0.89%)
May 09, 2011	28.80	29.00	28.76	28.93	1,300	+0.22(+0.78%)
May 06, 2011	28.85	28.94	28.64	28.71	815	+0.24(+0.84%)
May 05, 2011	28.36	28.92	28.36	28.47	2,862	-0.26(-0.90%)
May 04, 2011	28.60	28.78	28.42	28.73	5,220	-0.00(-0.00%)
May 03, 2011	29.20	29.20	28.73	28.73	2,298	-0.53(-1.81%)

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.