Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	26.05	26.40	26.05	26.40	3,729	-0.01(-0.04%)
Apr 27, 2012	26.37	26.41	26.37	26.41	1,280	+0.20(+0.76%)
Apr 26, 2012	26.27	26.30	26.21	26.21	7,910	+0.17(+0.65%)
Apr 25, 2012	26.13	26.28	25.94	26.04	9,865	+0.11(+0.42%)
Apr 24, 2012	26.06	26.07	25.93	25.93	3,920	+0.06(+0.24%)
Apr 23, 2012	25.74	25.89	25.74	25.87	7,192	-0.07(-0.27%)
Apr 20, 2012	25.94	25.94	25.94	25.94	775	+0.15(+0.57%)
Apr 19, 2012	25.79	25.79	25.79	25.79	500	+0.04(+0.16%)
Apr 18, 2012	25.76	25.94	25.72	25.75	14,190	-0.21(-0.81%)
Apr 17, 2012	26.02	26.02	25.96	25.96	3,314	+0.02(+0.09%)
Apr 16, 2012	25.99	25.99	25.94	25.94	1,092	-0.25(-0.96%)
Apr 13, 2012	26.22	26.22	26.19	26.19	975	-0.35(-1.32%)
Apr 12, 2012	26.35	26.55	26.33	26.54	6,672	+0.33(+1.24%)
Apr 11, 2012	26.19	26.22	26.19	26.21	1,103	+0.05(+0.18%)
Apr 10, 2012	26.17	26.17	26.17	26.17	100	-0.30(-1.14%)
Apr 09, 2012	26.46	26.61	26.36	26.47	8,507	-0.14(-0.53%)
Apr 05, 2012	26.62	26.62	26.56	26.61	9,278	+0.15(+0.57%)
Apr 04, 2012	26.67	26.93	26.46	26.46	42,740	-0.52(-1.93%)
Apr 03, 2012	27.03	27.06	26.96	26.98	25,605	-0.02(-0.07%)
Apr 02, 2012	26.85	27.00	26.64	27.00	4,154	+0.32(+1.20%)
Mar 30, 2012	26.35	27.14	26.35	26.68	35,580	+0.37(+1.41%)
Mar 29, 2012	26.61	26.62	26.30	26.31	20,556	-0.47(-1.76%)
Mar 28, 2012	26.81	26.93	26.73	26.78	8,001	-0.31(-1.14%)
Mar 27, 2012	27.10	27.31	27.09	27.09	8,100	-0.13(-0.48%)
Mar 26, 2012	27.40	27.40	27.14	27.22	2,632	+0.09(+0.33%)
Mar 23, 2012	26.90	27.17	26.90	27.13	4,762	+0.26(+0.97%)
Mar 22, 2012	26.83	26.94	26.78	26.87	8,691	-0.27(-0.99%)
Mar 21, 2012	27.32	27.32	27.12	27.14	7,120	-0.10(-0.37%)
Mar 20, 2012	27.52	27.93	27.11	27.24	36,157	-0.27(-0.97%)
Mar 19, 2012	27.67	27.67	27.49	27.51	2,028	-0.00(-0.01%)
Mar 16, 2012	27.40	27.60	27.40	27.51	9,908	+0.07(+0.26%)
Mar 15, 2012	27.37	27.44	27.37	27.44	1,462	+0.28(+1.03%)
Mar 14, 2012	27.33	27.35	27.03	27.16	5,950	-0.25(-0.91%)
Mar 13, 2012	27.25	27.46	27.21	27.41	11,752	+0.16(+0.59%)
Mar 12, 2012	27.09	27.30	27.07	27.25	8,095	-0.07(-0.26%)
Mar 09, 2012	27.11	27.36	27.11	27.32	3,915	+0.21(+0.77%)
Mar 08, 2012	27.55	27.55	27.06	27.11	2,908	+0.02(+0.07%)
Mar 07, 2012	26.95	27.09	26.95	27.09	2,988	+0.01(+0.04%)
Mar 06, 2012	27.09	27.16	27.08	27.08	750	-0.70(-2.52%)
Mar 02, 2012	27.69	27.78	27.78	27.78	32,800	-0.16(-0.57%)
Mar 01, 2012	27.81	27.94	27.77	27.94	3,513	+0.18(+0.65%)
Feb 29, 2012	27.89	27.89	27.76	27.76	740	-0.20(-0.70%)
Feb 28, 2012	28.02	28.03	27.94	27.96	962	-0.04(-0.16%)
Feb 27, 2012	27.84	28.04	27.84	28.00	8,100	-0.08(-0.28%)
Feb 24, 2012	27.93	28.08	27.91	28.08	3,512	+0.23(+0.83%)
Feb 23, 2012	27.82	27.87	27.82	27.85	1,750	-0.04(-0.14%)
Feb 22, 2012	27.75	27.89	27.75	27.89	830	+0.15(+0.54%)
Feb 21, 2012	27.56	27.75	27.47	27.74	1,587	+0.34(+1.24%)
Feb 17, 2012	27.26	27.42	27.26	27.40	2,233	+0.16(+0.59%)
Feb 16, 2012	27.16	27.24	27.16	27.24	835	+0.08(+0.29%)
Feb 15, 2012	27.25	27.25	27.16	27.16	1,405	-0.07(-0.26%)
Feb 14, 2012	27.40	27.40	27.14	27.23	1,148	-0.02(-0.07%)
Feb 13, 2012	27.83	27.83	26.78	27.25	2,100	-0.00(-0.01%)
Feb 10, 2012	27.25	27.25	27.25	27.25	1,605	-0.35(-1.26%)
Feb 09, 2012	27.54	27.60	27.54	27.60	400	+0.23(+0.84%)
Feb 08, 2012	28.06	28.06	27.37	27.37	1,160	+0.17(+0.63%)
Feb 07, 2012	27.20	27.20	27.20	27.20	200	+0.02(+0.07%)
Feb 06, 2012	27.24	27.32	27.18	27.18	660	-0.08(-0.30%)
Feb 03, 2012	26.95	27.26	26.95	27.26	1,040	+0.26(+0.97%)
Feb 02, 2012	26.50	27.00	26.50	27.00	800	+0.23(+0.86%)
Feb 01, 2012	26.77	26.77	26.77	26.77	200	-0.19(-0.70%)
Jan 31, 2012	26.99	26.99	26.33	26.96	7,519	-0.23(-0.83%)
Jan 30, 2012	27.26	27.32	27.19	27.19	2,017	-0.23(-0.85%)
Jan 27, 2012	27.40	27.44	27.40	27.42	841	-0.02(-0.09%)
Jan 26, 2012	27.74	27.74	27.44	27.44	465	+0.09(+0.34%)
Jan 25, 2012	27.30	27.40	27.29	27.35	10,990	+0.19(+0.70%)
Jan 24, 2012	27.90	27.90	26.84	27.16	4,024	-0.37(-1.34%)
Jan 23, 2012	26.62	27.53	26.62	27.53	1,807	+0.95(+3.57%)
Jan 20, 2012	26.60	26.60	26.58	26.58	1,220	+0.05(+0.19%)
Jan 19, 2012	26.75	27.13	26.53	26.53	16,850	-0.09(-0.34%)
Jan 18, 2012	26.55	27.49	26.49	26.62	18,252	-0.12(-0.45%)
Jan 17, 2012	26.50	26.75	26.50	26.74	6,900	+0.14(+0.53%)
Jan 13, 2012	26.61	26.70	26.51	26.60	18,362	-0.20(-0.75%)
Jan 12, 2012	26.85	27.04	26.45	26.80	19,075	-0.22(-0.81%)
Jan 11, 2012	26.97	27.09	26.97	27.02	1,700	-0.19(-0.70%)
Jan 10, 2012	27.24	27.28	27.18	27.21	5,300	+0.29(+1.08%)
Jan 09, 2012	27.00	27.05	26.80	26.92	7,800	+0.04(+0.15%)
Jan 06, 2012	26.92	26.92	26.77	26.88	1,768	+0.16(+0.60%)
Jan 05, 2012	26.80	26.80	26.71	26.72	2,950	-0.40(-1.47%)
Jan 04, 2012	27.07	27.12	26.77	27.12	4,705	+0.67(+2.53%)
Dec 30, 2011	26.21	26.55	26.21	26.45	2,006	+0.24(+0.92%)
Dec 29, 2011	26.31	26.31	26.21	26.21	1,962	-0.25(-0.94%)
Dec 28, 2011	26.54	26.54	26.46	26.46	1,004	-0.25(-0.93%)
Dec 27, 2011	26.53	26.71	26.53	26.71	3,455	+0.20(+0.74%)
Dec 23, 2011	26.52	26.53	26.41	26.51	5,128	+0.17(+0.65%)
Dec 21, 2011	26.23	26.34	26.07	26.34	1,700	+0.08(+0.30%)
Dec 20, 2011	26.15	26.26	26.15	26.26	530	+0.44(+1.70%)
Dec 19, 2011	25.78	25.82	25.70	25.82	1,000	+0.05(+0.19%)
Dec 16, 2011	25.60	25.77	25.60	25.77	1,595	+0.15(+0.59%)
Dec 14, 2011	25.62	25.62	25.62	25.62	0	-0.94(-3.54%)
Dec 13, 2011	26.63	26.63	26.56	26.56	17,800	+0.08(+0.30%)
Dec 12, 2011	26.40	26.48	26.28	26.48	1,779	-0.32(-1.19%)
Dec 09, 2011	26.67	26.87	26.67	26.80	650	-0.15(-0.56%)
Dec 08, 2011	27.69	27.69	26.87	26.95	4,500	-0.21(-0.77%)
Dec 07, 2011	27.22	27.24	27.09	27.16	3,006	-0.17(-0.62%)
Dec 05, 2011	27.36	27.33	27.33	27.33	4,000	-0.21(-0.76%)
Dec 02, 2011	27.32	27.56	26.07	27.54	16,989	+0.20(+0.73%)
Dec 01, 2011	28.00	28.00	27.34	27.34	1,672	-0.18(-0.65%)
Nov 30, 2011	28.15	28.15	27.51	27.52	750	+0.41(+1.51%)
Nov 29, 2011	27.03	27.14	27.03	27.11	550	+0.19(+0.71%)
Nov 28, 2011	28.33	28.33	25.50	26.92	16,209	+0.21(+0.79%)
Nov 25, 2011	26.75	26.75	26.71	26.71	200	-0.10(-0.37%)
Nov 23, 2011	26.75	26.89	26.65	26.81	14,615	-0.35(-1.29%)
Nov 22, 2011	27.06	27.16	27.05	27.16	5,600	+0.23(+0.85%)
Nov 21, 2011	26.94	26.94	26.92	26.93	6,470	-0.35(-1.28%)
Nov 18, 2011	27.41	27.42	27.28	27.28	3,100	-0.11(-0.40%)
Nov 17, 2011	27.87	27.87	27.35	27.39	1,800	-0.70(-2.49%)
Nov 16, 2011	28.09	28.16	28.08	28.09	3,500	+0.21(+0.77%)
Nov 15, 2011	27.94	28.05	27.88	27.88	997	-0.02(-0.05%)
Nov 14, 2011	27.89	27.89	27.89	27.89	130	-0.15(-0.53%)
Nov 11, 2011	28.05	28.05	28.04	28.04	3,900	+0.14(+0.50%)
Nov 10, 2011	27.94	27.97	27.84	27.90	3,220	-0.64(-2.24%)
Nov 08, 2011	28.35	28.54	28.54	28.54	15,300	+0.04(+0.14%)
Nov 07, 2011	28.50	28.50	28.50	28.50	3,500	+0.35(+1.24%)
Nov 04, 2011	28.15	28.15	28.15	28.15	1,700	+0.05(+0.18%)
Nov 03, 2011	28.00	28.10	28.00	28.10	1,300	+0.38(+1.37%)
Nov 02, 2011	28.01	28.01	27.72	27.72	560	-0.25(-0.89%)
Nov 01, 2011	27.97	27.97	27.97	27.97	845	-0.46(-1.62%)
Oct 31, 2011	28.43	28.43	28.43	28.43	666	-0.12(-0.42%)
Oct 28, 2011	28.40	28.55	28.40	28.55	1,473	+0.20(+0.71%)
Oct 27, 2011	28.40	28.43	28.35	28.35	2,200	+0.71(+2.57%)
Oct 26, 2011	27.64	27.64	27.64	27.64	1,570	-0.44(-1.57%)
Oct 25, 2011	27.90	28.10	27.90	28.08	2,340	+0.31(+1.12%)
Oct 24, 2011	27.71	27.89	27.71	27.77	1,529	+0.37(+1.35%)
Oct 21, 2011	27.21	27.47	27.21	27.40	858	+0.16(+0.59%)
Oct 19, 2011	27.24	27.24	27.24	27.24	0	-0.47(-1.70%)
Oct 18, 2011	27.26	27.71	27.26	27.71	860	-0.01(-0.04%)
Oct 17, 2011	27.40	27.75	27.40	27.72	960	-0.18(-0.65%)
Oct 14, 2011	27.90	27.90	27.80	27.90	5,340	+0.37(+1.35%)
Oct 13, 2011	27.16	27.58	27.16	27.53	5,534	+0.13(+0.48%)
Oct 11, 2011	27.16	27.40	27.40	27.40	1,500	+0.20(+0.73%)
Oct 10, 2011	26.83	27.20	26.83	27.20	1,537	+0.67(+2.53%)
Oct 07, 2011	26.48	26.86	26.48	26.53	6,944	+0.12(+0.45%)
Oct 05, 2011	26.13	26.41	26.41	26.41	1,400	+0.26(+0.99%)
Oct 04, 2011	26.04	26.15	25.95	26.15	5,743	-0.17(-0.65%)
Oct 03, 2011	26.16	26.32	26.16	26.32	2,200	+0.01(+0.04%)
Sep 30, 2011	26.43	26.43	26.31	26.31	400	-0.99(-3.63%)
Sep 29, 2011	27.30	27.30	27.30	27.30	575	+0.43(+1.60%)
Sep 28, 2011	27.47	27.47	26.62	26.87	29,300	-0.87(-3.14%)
Sep 27, 2011	27.90	27.90	27.47	27.74	9,259	+0.80(+2.97%)
Sep 26, 2011	27.06	27.06	26.60	26.94	9,366	+0.13(+0.48%)
Sep 23, 2011	27.50	27.50	26.81	26.81	6,098	-0.78(-2.83%)
Sep 22, 2011	28.00	28.02	27.56	27.59	8,249	-1.29(-4.47%)
Sep 21, 2011	29.07	29.20	28.48	28.88	9,514	-0.29(-0.99%)
Sep 20, 2011	29.30	29.30	29.16	29.17	9,412	-0.06(-0.21%)
Sep 19, 2011	30.00	30.00	29.09	29.23	5,512	-0.36(-1.22%)
Sep 16, 2011	29.85	29.87	29.57	29.59	10,080	-0.23(-0.76%)
Sep 15, 2011	29.78	29.82	29.78	29.82	200	-0.27(-0.91%)
Sep 13, 2011	30.09	30.09	30.09	30.09	0	-0.02(-0.07%)
Sep 12, 2011	30.08	30.15	30.08	30.11	4,665	-0.24(-0.79%)
Sep 09, 2011	30.15	30.35	30.15	30.35	800	-0.27(-0.88%)
Sep 08, 2011	30.62	30.62	30.62	30.62	200	+0.11(+0.36%)
Sep 07, 2011	30.58	30.64	30.51	30.51	735	+0.46(+1.53%)
Sep 06, 2011	30.54	30.54	30.05	30.05	1,583	-0.65(-2.12%)
Sep 02, 2011	30.59	30.70	30.50	30.70	4,000	-0.07(-0.23%)
Sep 01, 2011	30.81	30.81	30.72	30.77	3,465	-0.20(-0.64%)
Aug 31, 2011	30.87	30.97	30.87	30.97	2,250	+0.12(+0.38%)
Aug 30, 2011	30.67	30.85	30.67	30.85	2,400	+0.33(+1.08%)
Aug 29, 2011	30.93	30.93	30.48	30.52	4,000	+0.54(+1.80%)
Aug 26, 2011	29.92	29.98	29.92	29.98	2,251	-0.01(-0.03%)
Aug 25, 2011	29.85	29.99	29.85	29.99	1,337	+0.13(+0.45%)
Aug 24, 2011	30.01	30.01	29.86	29.86	920	-0.36(-1.20%)
Aug 23, 2011	30.25	30.35	30.22	30.22	462	+0.13(+0.43%)
Aug 22, 2011	30.01	30.09	30.01	30.09	2,450	+0.03(+0.11%)
Aug 19, 2011	30.00	30.06	30.00	30.06	310	+0.41(+1.38%)
Aug 18, 2011	29.53	29.70	29.53	29.65	2,685	-0.50(-1.65%)
Aug 17, 2011	30.19	30.23	30.08	30.15	1,731	+0.26(+0.86%)
Aug 16, 2011	29.42	29.98	29.42	29.89	2,638	+0.04(+0.14%)
Aug 15, 2011	29.94	29.94	29.73	29.85	2,269	+0.19(+0.64%)
Aug 12, 2011	29.61	29.71	29.61	29.66	300	+0.04(+0.14%)
Aug 11, 2011	29.62	29.62	29.62	29.62	860	+0.48(+1.65%)
Aug 10, 2011	29.20	29.20	29.10	29.14	3,770	-0.07(-0.24%)
Aug 09, 2011	29.17	29.25	28.72	29.21	19,160	+0.44(+1.53%)
Aug 08, 2011	29.17	29.17	28.77	28.77	2,424	-0.57(-1.94%)
Aug 05, 2011	29.74	29.74	29.08	29.34	2,979	-0.36(-1.22%)
Aug 04, 2011	30.46	30.46	29.61	29.70	5,986	-0.90(-2.94%)
Aug 03, 2011	30.56	30.67	30.45	30.60	11,964	-0.31(-1.00%)
Aug 02, 2011	30.72	30.91	30.65	30.91	4,784	+0.31(+1.01%)
Aug 01, 2011	31.17	31.17	30.60	30.60	816	-0.12(-0.39%)
Jul 29, 2011	30.92	30.92	30.72	30.72	201	-0.28(-0.90%)
Jul 28, 2011	31.05	31.05	31.00	31.00	745	-0.22(-0.70%)
Jul 27, 2011	31.20	31.34	31.20	31.22	772	-0.14(-0.45%)
Jul 26, 2011	31.25	31.36	30.95	31.36	780	+0.36(+1.16%)
Jul 25, 2011	31.24	31.24	30.98	31.00	1,311	-0.13(-0.42%)
Jul 22, 2011	31.20	31.20	31.13	31.13	1,830	+0.03(+0.11%)
Jul 20, 2011	31.10	31.10	31.10	31.10	0	-0.01(-0.04%)
Jul 19, 2011	31.17	31.17	31.05	31.11	700	+0.14(+0.46%)
Jul 18, 2011	30.75	30.97	30.75	30.97	846	-0.10(-0.33%)
Jul 15, 2011	30.91	31.07	30.91	31.07	2,068	+0.32(+1.04%)
Jul 14, 2011	31.31	31.31	30.64	30.75	5,637	-0.37(-1.19%)
Jul 13, 2011	30.83	31.16	30.83	31.12	1,228	+0.48(+1.57%)
Jul 12, 2011	30.30	30.64	30.30	30.64	4,465	+0.64(+2.13%)
Jul 11, 2011	30.20	30.20	30.00	30.00	500	-0.36(-1.19%)
Jul 08, 2011	30.14	30.36	30.14	30.36	300	-0.06(-0.20%)
Jul 07, 2011	30.39	30.42	30.18	30.42	1,300	+0.37(+1.23%)
Jul 06, 2011	30.19	30.19	30.05	30.05	870	+0.00(+0.00%)
Jul 05, 2011	30.12	30.15	30.05	30.05	3,300	+0.38(+1.28%)
Jul 01, 2011	29.67	29.67	29.67	29.67	100	-0.05(-0.17%)
Jun 30, 2011	29.67	29.84	29.63	29.72	13,497	-0.28(-0.93%)
Jun 29, 2011	29.91	30.14	29.82	30.00	9,800	+0.40(+1.35%)
Jun 28, 2011	29.29	29.67	29.29	29.60	3,988	+0.35(+1.21%)
Jun 27, 2011	29.48	29.48	29.09	29.25	2,685	-0.17(-0.59%)
Jun 24, 2011	29.26	29.50	29.26	29.42	1,373	-0.09(-0.31%)
Jun 23, 2011	29.67	29.67	29.21	29.51	7,303	-0.62(-2.06%)
Jun 22, 2011	30.09	30.21	30.09	30.13	2,400	-0.06(-0.20%)
Jun 21, 2011	30.26	30.26	30.19	30.19	460	+0.22(+0.73%)
Jun 20, 2011	30.00	30.00	29.95	29.97	1,163	-0.03(-0.10%)
Jun 17, 2011	30.23	30.23	30.00	30.00	4,758	-0.22(-0.73%)
Jun 16, 2011	30.32	30.32	30.20	30.22	2,380	-0.28(-0.92%)
Jun 15, 2011	30.90	30.90	30.23	30.50	4,059	-0.40(-1.30%)
Jun 14, 2011	30.82	30.90	30.82	30.90	2,660	-0.07(-0.21%)
Jun 13, 2011	31.30	31.30	30.76	30.97	2,775	-0.27(-0.86%)
Jun 10, 2011	31.20	31.50	31.05	31.24	5,650	-0.31(-0.98%)
Jun 09, 2011	31.75	31.80	31.48	31.55	4,343	+0.25(+0.80%)
Jun 08, 2011	31.23	31.43	31.15	31.30	2,171	+0.02(+0.06%)
Jun 07, 2011	31.01	31.28	31.01	31.28	800	-0.12(-0.38%)
Jun 06, 2011	31.48	31.48	31.40	31.40	600	+0.02(+0.06%)
Jun 03, 2011	31.36	31.38	31.18	31.38	625	+0.73(+2.38%)
May 24, 2011	30.64	30.94	30.64	30.65	3,700	+0.18(+0.59%)
May 23, 2011	30.37	30.99	30.30	30.47	7,550	+0.10(+0.33%)
May 20, 2011	30.41	30.41	30.37	30.37	284	-0.12(-0.39%)
May 19, 2011	31.42	31.42	30.38	30.49	3,893	-0.68(-2.17%)
May 18, 2011	30.36	31.17	30.22	31.17	10,952	+1.21(+4.03%)
May 17, 2011	30.22	30.41	29.75	29.96	1,963	-0.25(-0.83%)
May 16, 2011	30.56	30.97	30.21	30.21	3,170	-0.05(-0.17%)
May 13, 2011	31.01	31.11	29.96	30.26	2,498	+0.12(+0.41%)
May 12, 2011	29.74	30.20	29.66	30.14	4,423	-0.39(-1.29%)
May 11, 2011	30.85	31.15	30.49	30.53	2,820	-0.52(-1.67%)
May 10, 2011	30.85	31.36	30.85	31.05	900	+0.06(+0.19%)
May 09, 2011	30.64	31.03	30.49	30.99	3,812	+0.85(+2.81%)
May 06, 2011	30.85	30.85	30.08	30.14	4,963	-0.18(-0.59%)
May 05, 2011	31.37	31.37	30.00	30.32	31,864	-1.66(-5.19%)
May 04, 2011	32.00	32.00	31.84	31.98	2,526	-0.49(-1.52%)
May 03, 2011	32.67	32.69	32.40	32.47	5,603	-0.35(-1.05%)

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.