Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	32.11	32.14	32.11	32.14	2,500	-0.07(-0.21%)
Mar 30, 2011	32.23	32.23	32.20	32.21	525	+0.72(+2.29%)
Mar 28, 2011	31.49	31.49	31.49	31.49	0	+0.05(+0.16%)
Mar 25, 2011	31.44	31.44	31.44	31.44	1,000	-0.64(-2.00%)
Mar 24, 2011	31.77	32.08	31.77	32.08	600	+0.07(+0.22%)
Mar 21, 2011	32.01	32.01	32.01	32.01	0	+1.05(+3.39%)
Mar 16, 2011	30.96	30.96	30.96	30.96	0	+0.06(+0.19%)
Mar 15, 2011	30.83	30.90	30.83	30.90	400	+0.07(+0.23%)
Mar 11, 2011	30.83	30.83	30.83	30.83	0	-0.16(-0.53%)
Mar 10, 2011	30.27	31.10	30.27	30.99	1,365	+0.27(+0.89%)
Mar 09, 2011	30.72	30.72	30.72	30.72	500	-0.28(-0.90%)
Mar 08, 2011	31.15	31.15	31.00	31.00	200	-0.15(-0.48%)
Mar 03, 2011	31.15	31.15	31.15	31.15	0	+0.50(+1.63%)
Feb 25, 2011	30.60	30.65	30.65	30.65	300	-0.26(-0.84%)
Feb 24, 2011	31.14	31.14	30.46	30.91	2,090	+0.51(+1.68%)
Feb 17, 2011	30.40	30.40	30.40	30.40	200	+1.36(+4.68%)
Feb 14, 2011	28.98	29.04	29.04	29.04	900	-0.46(-1.56%)
Feb 10, 2011	29.75	29.50	29.50	29.50	2,700	-0.80(-2.64%)
Feb 09, 2011	29.84	30.30	29.84	30.30	3,180	+0.83(+2.81%)
Feb 04, 2011	29.62	29.47	29.47	29.47	1,200	-0.43(-1.43%)
Feb 03, 2011	30.04	30.04	29.90	29.90	1,200	-0.80(-2.61%)
Feb 02, 2011	30.44	30.70	30.37	30.70	23,179	+1.34(+4.56%)
Jan 31, 2011	29.36	29.36	29.36	29.36	100	+0.36(+1.24%)
Jan 28, 2011	30.10	30.10	29.00	29.00	2,100	-1.30(-4.29%)
Jan 26, 2011	30.26	30.30	30.30	30.30	6,500	+0.42(+1.41%)
Jan 25, 2011	29.80	29.96	29.08	29.88	4,211	-0.16(-0.54%)
Jan 24, 2011	29.85	30.10	29.85	30.04	4,800	+0.44(+1.49%)
Jan 21, 2011	29.40	29.60	29.40	29.60	2,800	+0.33(+1.13%)
Jan 19, 2011	29.27	29.27	29.27	29.27	1,400	+0.73(+2.56%)
Jan 14, 2011	28.54	28.54	28.54	28.54	300	+0.01(+0.05%)
Jan 13, 2011	28.77	28.79	28.46	28.53	2,800	+1.63(+6.04%)
Jan 10, 2011	26.90	26.90	26.90	26.90	200	-0.20(-0.74%)
Jan 07, 2011	27.10	27.10	27.10	27.10	200	-0.23(-0.84%)
Jan 06, 2011	27.64	27.64	27.33	27.33	2,200	-0.30(-1.09%)
Jan 05, 2011	27.70	27.70	27.63	27.63	625	-0.69(-2.43%)
Jan 04, 2011	28.31	28.32	28.31	28.32	1,045	-0.31(-1.08%)
Jan 03, 2011	28.43	28.79	28.43	28.63	7,180	-0.47(-1.62%)
Dec 31, 2010	28.65	29.10	28.65	29.10	1,450	+0.84(+2.97%)
Dec 29, 2010	28.26	28.26	28.26	28.26	100	+0.54(+1.95%)
Dec 28, 2010	28.00	28.00	27.72	27.72	3,200	+0.02(+0.07%)
Dec 27, 2010	27.91	27.91	27.70	27.70	1,000	+0.10(+0.36%)
Dec 23, 2010	26.90	27.60	26.90	27.60	600	+0.03(+0.11%)
Dec 21, 2010	28.00	27.57	27.57	27.57	600	-0.43(-1.54%)
Dec 20, 2010	28.00	28.00	28.00	28.00	100	+0.00(+0.00%)
Dec 17, 2010	28.00	28.00	28.00	28.00	170	-0.44(-1.55%)
Dec 15, 2010	28.44	28.44	28.44	28.44	1,000	-0.34(-1.18%)
Dec 13, 2010	28.78	28.78	28.78	28.78	500	+0.83(+2.97%)
Dec 10, 2010	27.95	27.95	27.95	27.95	400	-0.14(-0.50%)
Dec 08, 2010	28.09	28.09	28.09	28.09	400	-0.51(-1.78%)
Dec 07, 2010	28.60	28.60	28.60	28.60	345	-0.05(-0.17%)
Dec 06, 2010	28.21	28.65	26.49	28.65	6,102	-0.05(-0.17%)
Dec 03, 2010	28.68	28.96	28.68	28.70	2,800	+0.61(+2.17%)
Dec 02, 2010	27.47	29.34	27.47	28.09	3,000	+1.51(+5.68%)
Dec 01, 2010	27.50	27.91	26.58	26.58	4,500	-1.06(-3.84%)
Nov 29, 2010	27.64	27.64	27.64	27.64	0	-0.42(-1.50%)
Nov 26, 2010	28.09	28.09	28.06	28.06	700	+0.09(+0.32%)
Nov 24, 2010	27.97	27.97	27.97	27.97	100	-0.88(-3.05%)
Nov 23, 2010	28.85	28.85	28.85	28.85	1,100	-0.82(-2.76%)
Nov 22, 2010	29.67	29.67	29.67	29.67	280	+0.33(+1.12%)
Nov 17, 2010	29.34	29.34	29.34	29.34	0	+0.20(+0.69%)
Nov 16, 2010	29.93	29.93	29.14	29.14	1,900	-0.90(-3.00%)
Nov 15, 2010	30.30	30.30	30.03	30.04	866	-0.36(-1.18%)
Nov 12, 2010	30.65	30.65	30.40	30.40	1,200	-0.20(-0.65%)
Nov 10, 2010	30.60	30.60	30.60	30.60	0	-0.34(-1.10%)
Nov 09, 2010	30.94	30.94	30.94	30.94	200	-0.66(-2.09%)
Nov 08, 2010	31.05	31.60	31.04	31.60	1,450	-0.12(-0.38%)
Nov 05, 2010	32.23	32.23	31.72	31.72	989	-0.99(-3.03%)
Nov 04, 2010	32.80	33.29	32.71	32.71	2,389	+0.51(+1.58%)
Nov 03, 2010	32.20	32.20	32.20	32.20	350	+0.63(+2.00%)
Nov 02, 2010	31.90	31.93	31.57	31.57	1,989	+0.61(+1.97%)
Nov 01, 2010	31.54	31.54	30.96	30.96	710	-0.04(-0.13%)
Oct 28, 2010	31.12	31.00	31.00	31.00	500	+0.63(+2.07%)
Oct 27, 2010	30.50	30.52	30.06	30.37	1,622	-1.23(-3.89%)
Oct 25, 2010	31.98	31.98	31.50	31.60	672	+0.14(+0.44%)
Oct 22, 2010	31.65	31.65	31.11	31.46	1,450	+0.28(+0.89%)
Oct 21, 2010	31.79	31.79	31.18	31.18	500	+0.23(+0.76%)
Oct 20, 2010	30.77	31.00	30.76	30.95	4,800	+0.71(+2.35%)
Oct 19, 2010	30.65	30.65	30.21	30.24	2,345	-1.23(-3.91%)
Oct 18, 2010	31.37	31.47	31.37	31.47	1,756	-0.44(-1.39%)
Oct 15, 2010	32.33	32.33	31.91	31.91	2,760	+0.10(+0.33%)
Oct 14, 2010	31.70	32.13	31.70	31.81	2,700	+0.07(+0.22%)
Oct 13, 2010	31.22	32.31	30.83	31.74	400	+1.23(+4.03%)
Oct 12, 2010	31.08	31.08	30.51	30.51	820	-0.48(-1.56%)
Oct 11, 2010	31.28	31.28	30.99	30.99	200	-0.41(-1.29%)
Oct 08, 2010	31.40	31.51	31.08	31.40	4,574	+0.34(+1.09%)
Oct 07, 2010	31.89	31.89	29.86	31.06	4,085	-0.11(-0.35%)
Oct 06, 2010	31.00	31.17	30.21	31.17	1,200	+0.34(+1.10%)
Oct 05, 2010	30.94	30.94	30.75	30.83	2,200	+0.67(+2.22%)
Oct 04, 2010	29.82	30.16	29.82	30.16	2,500	-0.67(-2.17%)
Oct 01, 2010	30.83	30.83	30.31	30.83	5,020	+0.71(+2.36%)
Sep 30, 2010	30.25	30.25	29.78	30.12	3,050	-0.07(-0.23%)
Sep 29, 2010	30.03	30.19	29.83	30.19	2,920	+0.57(+1.92%)
Sep 28, 2010	29.15	29.62	29.15	29.62	650	+0.16(+0.54%)
Sep 27, 2010	29.21	29.47	29.21	29.46	8,701	-0.01(-0.03%)
Sep 24, 2010	29.25	29.47	29.25	29.47	3,250	+0.63(+2.18%)
Sep 23, 2010	28.99	28.99	28.69	28.84	1,400	-0.31(-1.06%)
Sep 22, 2010	28.91	29.23	28.91	29.15	2,600	+0.97(+3.44%)
Sep 21, 2010	27.74	28.18	27.74	28.18	2,526	+0.71(+2.58%)
Sep 20, 2010	27.57	27.68	27.35	27.47	2,254	-0.17(-0.61%)
Sep 17, 2010	27.64	27.64	27.59	27.64	385	+0.41(+1.51%)
Sep 14, 2010	26.80	27.23	27.23	27.23	1,000	+0.43(+1.60%)
Sep 13, 2010	26.45	26.80	26.45	26.80	1,100	+0.80(+3.08%)
Sep 09, 2010	26.00	26.00	26.00	26.00	100	-0.27(-1.03%)
Sep 08, 2010	26.27	26.27	26.27	26.27	1,000	-0.51(-1.90%)
Sep 03, 2010	26.63	26.78	26.78	26.78	500	+0.29(+1.09%)
Sep 01, 2010	26.49	26.49	26.49	26.49	2,000	+0.32(+1.22%)
Aug 31, 2010	26.17	26.17	26.17	26.17	300	-0.01(-0.04%)
Aug 27, 2010	26.18	26.18	26.18	26.18	2,700	-0.01(-0.02%)
Aug 26, 2010	25.92	26.42	25.92	26.19	850	+0.46(+1.78%)
Aug 25, 2010	27.80	27.80	25.73	25.73	1,000	-0.12(-0.47%)
Aug 24, 2010	25.64	25.85	25.64	25.85	1,605	+0.04(+0.15%)
Aug 23, 2010	25.81	25.81	25.81	25.81	300	-0.20(-0.77%)
Aug 20, 2010	25.53	26.01	25.53	26.01	2,042	-0.68(-2.55%)
Aug 19, 2010	26.67	26.69	26.67	26.69	400	-0.26(-0.96%)
Aug 17, 2010	26.95	26.95	26.95	26.95	600	+0.67(+2.55%)
Aug 16, 2010	25.66	26.50	25.66	26.28	3,123	+0.18(+0.69%)
Aug 13, 2010	26.10	26.50	25.30	26.10	4,747	-0.54(-2.03%)
Aug 12, 2010	26.52	26.88	26.51	26.64	4,839	-1.61(-5.71%)
Aug 09, 2010	28.71	28.25	28.25	28.25	1,400	-0.45(-1.57%)
Aug 06, 2010	28.71	28.76	28.60	28.71	2,700	+0.71(+2.52%)
Aug 05, 2010	28.01	28.24	28.00	28.00	1,318	+1.08(+4.01%)
Aug 04, 2010	28.10	28.10	26.92	26.92	1,100	-1.53(-5.38%)
Aug 03, 2010	28.45	28.45	28.45	28.45	100	+0.42(+1.51%)
Aug 02, 2010	28.00	28.16	28.00	28.03	2,400	+1.57(+5.92%)
Jul 30, 2010	26.46	28.30	26.46	26.46	934	-1.39(-4.99%)
Jul 29, 2010	27.85	27.85	27.85	27.85	200	+0.56(+2.05%)
Jul 28, 2010	27.40	27.47	27.26	27.29	2,400	-0.15(-0.54%)
Jul 27, 2010	27.20	27.44	27.17	27.44	892	+0.03(+0.11%)
Jul 26, 2010	26.98	27.41	26.98	27.41	605	+0.63(+2.35%)
Jul 23, 2010	26.69	26.90	26.60	26.78	600	-0.23(-0.85%)
Jul 22, 2010	27.04	27.04	26.96	27.01	1,422	+0.77(+2.93%)
Jul 21, 2010	26.41	26.61	26.15	26.24	5,350	-0.77(-2.85%)
Jul 20, 2010	26.91	27.01	26.89	27.01	1,508	-0.06(-0.22%)
Jul 19, 2010	26.15	27.33	26.15	27.07	5,965	-0.05(-0.18%)
Jul 16, 2010	27.12	27.37	27.12	27.12	5,203	+0.14(+0.52%)
Jul 15, 2010	26.89	26.98	26.89	26.98	3,589	+0.65(+2.47%)
Jul 14, 2010	26.04	26.43	26.01	26.33	800	+0.09(+0.34%)
Jul 13, 2010	25.67	26.26	25.65	26.24	68,300	+0.51(+1.98%)
Jul 12, 2010	25.68	25.73	25.66	25.73	4,200	-0.04(-0.16%)
Jul 09, 2010	25.77	25.77	25.70	25.77	200	-0.21(-0.81%)
Jul 08, 2010	26.22	26.22	25.11	25.98	1,385	+0.19(+0.74%)
Jul 07, 2010	25.80	25.87	25.60	25.79	9,254	-0.02(-0.09%)
Jul 06, 2010	25.42	26.05	25.42	25.81	20,464	+0.54(+2.15%)
Jul 02, 2010	25.27	25.36	25.27	25.27	1,730	-0.25(-0.96%)
Jul 01, 2010	24.72	25.52	24.72	25.52	8,062	+1.41(+5.87%)
Jun 30, 2010	24.08	24.43	24.08	24.10	1,200	+0.18(+0.75%)
Jun 29, 2010	24.31	24.31	23.92	23.92	860	-0.99(-3.97%)
Jun 25, 2010	24.91	24.91	24.50	24.91	450	+0.55(+2.26%)
Jun 23, 2010	24.37	24.36	24.36	24.36	1,500	+0.04(+0.16%)
Jun 22, 2010	25.92	25.92	24.32	24.32	9,253	-0.68(-2.71%)
Jun 21, 2010	24.80	25.00	24.80	25.00	400	+0.20(+0.81%)
Jun 18, 2010	24.80	24.96	24.62	24.80	8,071	-0.04(-0.18%)
Jun 17, 2010	25.00	25.00	24.57	24.84	3,180	+0.45(+1.87%)
Jun 16, 2010	24.64	24.90	24.20	24.39	7,236	-0.41(-1.65%)
Jun 15, 2010	24.67	25.47	23.62	24.80	13,842	+0.45(+1.85%)
Jun 14, 2010	24.46	24.58	24.25	24.35	2,809	+0.01(+0.04%)
Jun 11, 2010	23.82	24.34	23.75	24.34	1,158	+0.51(+2.14%)
Jun 10, 2010	23.60	23.83	23.56	23.83	3,830	+0.54(+2.32%)
Jun 09, 2010	23.30	23.54	23.29	23.29	1,080	+0.15(+0.65%)
Jun 08, 2010	22.89	23.34	22.89	23.14	3,569	-0.05(-0.23%)
Jun 07, 2010	23.15	23.27	22.89	23.19	2,300	-0.21(-0.88%)
Jun 04, 2010	23.40	23.75	23.12	23.40	2,293	-0.58(-2.42%)
Jun 03, 2010	23.98	23.98	23.98	23.98	200	-0.22(-0.90%)
Jun 01, 2010	23.44	24.20	24.20	24.20	1,800	-0.22(-0.91%)
May 28, 2010	24.42	24.42	24.42	24.42	600	-0.48(-1.93%)
May 27, 2010	24.30	24.90	24.28	24.90	4,930	+0.86(+3.56%)
May 26, 2010	24.43	24.49	24.04	24.04	2,800	-0.59(-2.38%)
May 25, 2010	24.32	24.63	24.14	24.63	4,170	-0.27(-1.08%)
May 24, 2010	25.01	25.01	24.79	24.90	3,488	-0.70(-2.73%)
May 21, 2010	25.52	25.72	25.52	25.60	2,588	+0.16(+0.63%)
May 20, 2010	24.84	25.71	24.62	25.44	5,775	+0.69(+2.79%)
May 19, 2010	24.44	25.48	24.44	24.75	4,922	+0.59(+2.44%)
May 18, 2010	25.05	25.17	24.16	24.16	10,665	-0.73(-2.95%)
May 17, 2010	25.06	25.06	24.65	24.89	4,519	-0.04(-0.14%)
May 14, 2010	24.93	25.20	24.86	24.93	8,406	-0.67(-2.62%)
May 13, 2010	25.74	25.81	25.60	25.60	4,110	-0.30(-1.17%)
May 12, 2010	26.09	26.22	25.90	25.90	2,100	-0.33(-1.27%)
May 11, 2010	26.13	26.24	26.13	26.24	425	-0.26(-1.00%)
May 10, 2010	26.93	27.01	26.50	26.50	9,343	+0.08(+0.30%)
May 07, 2010	26.11	26.72	25.85	26.42	20,639	+0.18(+0.69%)
May 06, 2010	26.25	26.32	26.00	26.24	3,885	-0.61(-2.27%)
May 05, 2010	27.10	27.12	26.85	26.85	1,200	-0.76(-2.77%)
May 04, 2010	27.86	27.86	27.60	27.61	1,765	-0.73(-2.58%)
May 03, 2010	28.31	28.34	28.31	28.34	345	-0.59(-2.02%)
Apr 30, 2010	28.92	28.93	28.92	28.93	200	+0.40(+1.41%)
Apr 29, 2010	28.55	28.55	28.51	28.53	2,845	+0.08(+0.27%)
Apr 28, 2010	28.45	28.45	28.45	28.45	180	-0.15(-0.52%)
Apr 26, 2010	28.60	28.60	28.60	28.60	0	-0.65(-2.22%)
Apr 23, 2010	29.28	29.28	29.25	29.25	519	+0.24(+0.83%)
Apr 22, 2010	28.75	29.15	28.72	29.01	2,820	-0.68(-2.29%)
Apr 16, 2010	29.69	29.69	29.69	29.69	0	-0.41(-1.36%)
Apr 15, 2010	30.10	30.10	30.10	30.10	100	-0.30(-0.99%)
Apr 14, 2010	30.40	30.40	30.40	30.40	100	+0.30(+1.00%)
Apr 13, 2010	30.11	30.17	30.10	30.10	1,500	-0.08(-0.28%)
Apr 12, 2010	29.33	30.25	29.33	30.18	1,300	+1.24(+4.30%)
Apr 08, 2010	28.94	28.94	28.94	28.94	0	-0.21(-0.72%)
Apr 07, 2010	29.19	29.19	29.15	29.15	1,500	+0.02(+0.07%)
Apr 06, 2010	29.13	29.13	29.13	29.13	100	-0.62(-2.08%)
Apr 05, 2010	29.97	29.97	29.75	29.75	3,705	-0.35(-1.16%)

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.