Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	24.99	24.99	24.76	24.80	2,100	-0.18(-0.72%)
Apr 28, 2011	24.90	24.98	24.90	24.98	600	+0.24(+0.97%)
Apr 27, 2011	24.73	24.87	24.73	24.74	1,250	+0.01(+0.04%)
Apr 26, 2011	24.82	24.82	24.63	24.73	2,553	-0.08(-0.32%)
Apr 25, 2011	25.04	25.04	24.81	24.81	900	-0.06(-0.24%)
Apr 21, 2011	25.00	25.00	24.87	24.87	1,300	-0.25(-1.00%)
Apr 20, 2011	24.87	25.18	24.87	25.12	2,200	+0.25(+1.01%)
Apr 19, 2011	24.90	24.90	24.87	24.87	950	-0.03(-0.12%)
Apr 18, 2011	24.91	24.92	24.80	24.90	1,900	+0.00(+0.00%)
Apr 15, 2011	24.95	25.11	24.90	24.90	1,512	-0.00(-0.00%)
Apr 14, 2011	25.17	25.17	24.90	24.90	3,300	-0.05(-0.20%)
Apr 13, 2011	24.85	24.95	24.85	24.95	2,490	+0.10(+0.40%)
Apr 12, 2011	25.07	25.07	24.85	24.85	680	+0.00(+0.00%)
Apr 11, 2011	24.85	24.86	24.85	24.85	2,225	-0.02(-0.08%)
Apr 08, 2011	24.86	24.95	24.86	24.87	3,500	-0.00(-0.00%)
Apr 07, 2011	24.88	24.88	24.87	24.87	400	-0.03(-0.12%)
Apr 06, 2011	24.91	24.94	24.90	24.90	1,000	+0.04(+0.16%)
Apr 05, 2011	24.92	25.00	24.86	24.86	2,315	-0.06(-0.24%)
Apr 04, 2011	24.96	24.96	24.91	24.92	2,100	-0.27(-1.07%)
Mar 31, 2011	25.19	25.19	25.19	25.19	0	+0.22(+0.88%)
Mar 30, 2011	24.95	24.97	24.95	24.97	2,000	+0.07(+0.28%)
Mar 29, 2011	24.99	25.07	24.86	24.90	4,002	-0.09(-0.36%)
Mar 28, 2011	24.99	24.99	24.99	24.99	800	+0.25(+1.01%)
Mar 25, 2011	24.83	24.99	24.74	24.74	2,430	-0.07(-0.28%)
Mar 24, 2011	24.93	24.99	24.81	24.81	1,772	-0.12(-0.48%)
Mar 23, 2011	24.80	24.93	24.70	24.93	500	+0.27(+1.09%)
Mar 22, 2011	24.65	24.96	24.61	24.66	2,885	-0.14(-0.56%)
Mar 21, 2011	24.80	24.80	24.80	24.80	700	+0.07(+0.28%)
Mar 18, 2011	24.73	24.73	24.72	24.73	2,061	+0.15(+0.61%)
Mar 17, 2011	24.55	24.58	24.55	24.58	1,415	+0.08(+0.33%)
Mar 16, 2011	24.80	24.80	24.50	24.50	2,800	-0.38(-1.53%)
Mar 15, 2011	24.75	24.88	24.56	24.88	3,100	+0.08(+0.32%)
Mar 11, 2011	24.80	24.80	24.80	24.80	0	+0.00(+0.00%)
Mar 10, 2011	24.80	24.80	24.80	24.80	150	+0.15(+0.61%)
Mar 08, 2011	24.65	24.65	24.65	24.65	0	+0.07(+0.27%)
Mar 07, 2011	24.89	24.89	24.55	24.58	3,820	-0.06(-0.23%)
Mar 04, 2011	24.66	24.74	24.64	24.64	1,900	+0.04(+0.16%)
Mar 03, 2011	24.69	24.69	24.60	24.60	2,100	-0.08(-0.32%)
Mar 02, 2011	24.55	24.68	24.48	24.68	3,400	+0.13(+0.53%)
Mar 01, 2011	24.78	24.78	24.55	24.55	4,232	+0.07(+0.29%)
Feb 28, 2011	24.60	24.60	24.48	24.48	500	-0.35(-1.41%)
Feb 24, 2011	24.83	24.83	24.83	24.83	400	+0.01(+0.04%)
Feb 23, 2011	24.75	24.82	24.47	24.82	6,598	+0.07(+0.28%)
Feb 22, 2011	24.76	24.76	24.75	24.75	350	-0.10(-0.40%)
Feb 18, 2011	24.61	24.85	24.60	24.85	2,800	-0.02(-0.08%)
Feb 17, 2011	24.84	24.87	24.75	24.87	1,450	+0.07(+0.28%)
Feb 16, 2011	24.86	24.88	24.70	24.80	1,000	-0.05(-0.20%)
Feb 15, 2011	24.85	24.85	24.67	24.85	1,298	-0.10(-0.38%)
Feb 14, 2011	24.95	24.95	24.95	24.95	145	+0.09(+0.34%)
Feb 11, 2011	24.74	24.86	24.58	24.86	4,250	-0.44(-1.74%)
Feb 10, 2011	25.45	25.45	25.30	25.30	1,858	-0.16(-0.63%)
Feb 09, 2011	25.30	25.46	25.30	25.46	2,125	+0.23(+0.92%)
Feb 08, 2011	25.30	25.30	25.20	25.23	4,190	-0.12(-0.48%)
Feb 07, 2011	25.30	25.35	25.21	25.35	4,300	+0.05(+0.20%)
Feb 04, 2011	25.15	25.30	25.15	25.30	2,160	+0.15(+0.60%)
Feb 02, 2011	25.06	25.15	25.15	25.15	2,000	+0.00(+0.00%)
Feb 01, 2011	25.15	25.15	25.15	25.15	100	-0.02(-0.08%)
Jan 31, 2011	25.30	25.30	25.01	25.17	1,000	+0.20(+0.80%)
Jan 28, 2011	25.10	25.27	24.97	24.97	2,950	-0.18(-0.72%)
Jan 27, 2011	25.00	25.15	24.95	25.15	5,200	+0.06(+0.24%)
Jan 26, 2011	24.95	25.09	24.95	25.09	252	+0.24(+0.97%)
Jan 24, 2011	24.97	24.85	24.85	24.85	2,200	-0.12(-0.48%)
Jan 21, 2011	24.97	24.97	24.97	24.97	500	-0.01(-0.04%)
Jan 20, 2011	24.82	24.98	24.82	24.98	1,758	+0.16(+0.64%)
Jan 19, 2011	24.84	24.91	24.82	24.82	2,145	+0.01(+0.04%)
Jan 18, 2011	24.80	24.95	24.80	24.81	4,342	-0.03(-0.12%)
Jan 14, 2011	24.84	24.84	24.83	24.84	300	-0.09(-0.36%)
Jan 13, 2011	24.93	24.93	24.93	24.93	600	+0.00(+0.00%)
Jan 12, 2011	24.93	25.08	24.93	24.93	5,730	+0.03(+0.12%)
Jan 11, 2011	25.01	25.01	24.84	24.90	750	+0.04(+0.16%)
Jan 10, 2011	25.04	25.05	24.78	24.86	800	-0.04(-0.16%)
Jan 07, 2011	24.90	25.10	24.90	24.90	1,550	-0.20(-0.80%)
Jan 06, 2011	25.16	25.16	24.93	25.10	3,655	+0.16(+0.64%)
Jan 05, 2011	24.97	24.98	24.94	24.94	420	+0.13(+0.52%)
Jan 04, 2011	24.98	25.00	24.81	24.81	1,675	+0.01(+0.04%)
Jan 03, 2011	24.83	24.99	24.71	24.80	3,918	-0.10(-0.40%)
Dec 31, 2010	24.78	24.90	24.78	24.90	700	+0.00(+0.00%)
Dec 30, 2010	24.96	24.96	24.90	24.90	550	-0.06(-0.24%)
Dec 29, 2010	24.72	24.96	24.70	24.96	1,400	+0.18(+0.71%)
Dec 27, 2010	24.57	24.78	24.78	24.78	600	+0.20(+0.83%)
Dec 23, 2010	24.58	24.58	24.58	24.58	200	-0.20(-0.81%)
Dec 22, 2010	24.56	24.78	24.56	24.78	2,150	+0.18(+0.73%)
Dec 21, 2010	24.58	24.60	24.56	24.60	400	+0.00(+0.00%)
Dec 20, 2010	24.68	24.68	24.60	24.60	3,800	-0.11(-0.45%)
Dec 17, 2010	24.75	24.75	24.70	24.71	1,670	-0.14(-0.54%)
Dec 16, 2010	24.96	24.96	24.85	24.85	1,510	+0.10(+0.39%)
Dec 15, 2010	24.83	24.97	24.75	24.75	2,200	-0.31(-1.24%)
Dec 14, 2010	25.08	25.08	25.06	25.06	200	-0.25(-0.99%)
Dec 13, 2010	25.15	25.31	24.92	25.31	1,485	+0.21(+0.84%)
Dec 10, 2010	25.00	25.14	25.00	25.10	1,380	+0.20(+0.80%)
Dec 09, 2010	24.85	24.95	24.85	24.90	2,470	+0.20(+0.81%)
Dec 08, 2010	24.70	24.70	24.70	24.70	2,000	+0.08(+0.32%)
Dec 07, 2010	24.76	24.80	24.62	24.62	6,502	-0.18(-0.73%)
Dec 06, 2010	24.76	24.80	24.76	24.80	894	+0.05(+0.20%)
Dec 03, 2010	24.88	24.88	24.75	24.75	1,456	-0.15(-0.60%)
Dec 02, 2010	24.84	24.95	24.68	24.90	1,900	+0.06(+0.24%)
Dec 01, 2010	24.80	24.84	24.80	24.84	700	+0.00(+0.00%)
Nov 30, 2010	24.82	24.84	24.45	24.84	1,200	+0.14(+0.57%)
Nov 29, 2010	24.70	24.70	24.70	24.70	300	+0.13(+0.53%)
Nov 26, 2010	24.66	24.66	24.57	24.57	610	+0.11(+0.45%)
Nov 24, 2010	24.90	24.46	24.46	24.46	3,700	-0.24(-0.97%)
Nov 23, 2010	24.76	24.77	24.70	24.70	1,300	-0.06(-0.24%)
Nov 22, 2010	24.95	24.99	24.76	24.76	1,620	+0.01(+0.04%)
Nov 19, 2010	24.85	24.85	24.75	24.75	250	-0.18(-0.72%)
Nov 18, 2010	24.71	24.93	24.70	24.93	1,400	+0.04(+0.16%)
Nov 17, 2010	24.85	24.95	24.85	24.89	1,100	+0.04(+0.16%)
Nov 16, 2010	24.85	24.85	24.85	24.85	700	-0.15(-0.60%)
Nov 15, 2010	25.01	25.05	25.00	25.00	1,900	-0.05(-0.20%)
Nov 12, 2010	24.93	25.05	24.81	25.05	4,960	+0.15(+0.60%)
Nov 11, 2010	24.85	24.95	24.72	24.90	1,740	+0.05(+0.20%)
Nov 10, 2010	24.88	24.90	24.85	24.85	700	-0.20(-0.80%)
Nov 09, 2010	25.00	25.05	24.85	25.05	1,800	+0.20(+0.80%)
Nov 08, 2010	25.10	25.40	24.85	24.85	16,800	-0.20(-0.80%)
Nov 05, 2010	24.90	25.05	24.90	25.05	1,077	+0.01(+0.04%)
Nov 04, 2010	24.90	25.05	24.90	25.04	9,236	+0.12(+0.48%)
Nov 03, 2010	24.95	25.00	24.92	24.92	3,067	-0.03(-0.12%)
Nov 02, 2010	24.95	24.95	24.85	24.95	2,520	+0.13(+0.52%)
Nov 01, 2010	24.95	24.95	24.82	24.82	2,000	-0.13(-0.52%)
Oct 29, 2010	24.93	24.95	24.93	24.95	700	+0.02(+0.08%)
Oct 28, 2010	24.95	24.96	24.83	24.93	1,900	+0.17(+0.69%)
Oct 27, 2010	24.85	24.85	24.76	24.76	1,350	-0.19(-0.76%)
Oct 25, 2010	24.85	24.97	24.85	24.95	2,040	-0.04(-0.16%)
Oct 22, 2010	24.72	24.99	24.72	24.99	2,900	+0.19(+0.77%)
Oct 21, 2010	24.81	24.81	24.80	24.80	733	+0.04(+0.16%)
Oct 20, 2010	24.75	24.99	24.75	24.76	2,600	+0.00(+0.00%)
Oct 19, 2010	24.77	24.91	24.76	24.76	3,730	-0.23(-0.92%)
Oct 18, 2010	24.90	24.99	24.90	24.99	18,601	+0.04(+0.16%)
Oct 15, 2010	24.95	24.98	24.85	24.95	5,610	+0.03(+0.12%)
Oct 14, 2010	24.87	24.95	24.80	24.92	19,540	-0.06(-0.24%)
Oct 13, 2010	24.93	24.98	24.78	24.98	7,501	+0.02(+0.08%)
Oct 12, 2010	24.72	24.96	24.70	24.96	5,450	+0.20(+0.81%)
Oct 11, 2010	24.69	24.88	24.50	24.76	7,200	-0.04(-0.16%)
Oct 08, 2010	24.80	24.86	24.70	24.80	2,936	+0.05(+0.20%)
Oct 07, 2010	24.68	24.75	24.51	24.75	1,633	+0.04(+0.16%)
Oct 06, 2010	24.81	24.95	24.71	24.71	4,100	+0.01(+0.04%)
Oct 05, 2010	24.67	24.84	24.65	24.70	8,496	+0.10(+0.41%)
Oct 04, 2010	24.57	24.79	24.56	24.60	2,508	-0.05(-0.20%)
Oct 01, 2010	24.65	24.90	24.64	24.65	3,800	-0.08(-0.32%)
Sep 30, 2010	24.68	24.73	24.68	24.73	500	+0.05(+0.18%)
Sep 29, 2010	24.68	24.68	24.68	24.68	200	-0.01(-0.04%)
Sep 28, 2010	24.82	24.82	24.66	24.70	1,300	-0.16(-0.62%)
Sep 27, 2010	24.85	24.85	24.62	24.85	2,300	+0.23(+0.92%)
Sep 24, 2010	24.62	24.62	24.62	24.62	200	-0.03(-0.11%)
Sep 23, 2010	24.60	24.97	24.60	24.65	2,565	-0.09(-0.36%)
Sep 22, 2010	24.74	24.74	24.74	24.74	495	-0.01(-0.04%)
Sep 21, 2010	24.60	24.75	24.51	24.75	4,400	+0.25(+1.02%)
Sep 20, 2010	24.61	24.65	24.50	24.50	4,240	-0.22(-0.89%)
Sep 17, 2010	24.72	24.73	24.55	24.72	3,100	+0.13(+0.55%)
Sep 15, 2010	24.51	24.73	24.50	24.59	2,050	+0.09(+0.35%)
Sep 14, 2010	24.66	24.67	24.45	24.50	2,600	-0.19(-0.77%)
Sep 13, 2010	24.32	24.69	24.32	24.69	1,800	+0.36(+1.48%)
Sep 10, 2010	24.37	24.37	24.24	24.33	1,773	-0.09(-0.37%)
Sep 09, 2010	24.60	24.60	24.42	24.42	1,927	-0.19(-0.78%)
Sep 08, 2010	24.61	24.61	24.60	24.61	900	-0.09(-0.36%)
Sep 07, 2010	24.90	24.90	24.55	24.70	3,400	+0.20(+0.82%)
Sep 03, 2010	24.50	24.63	24.44	24.50	2,200	+0.00(+0.00%)
Sep 02, 2010	24.31	24.50	24.27	24.50	4,000	+0.35(+1.45%)
Sep 01, 2010	24.28	24.29	24.15	24.15	3,298	+0.00(+0.00%)
Aug 31, 2010	24.10	24.22	23.63	24.15	9,900	-0.05(-0.21%)
Aug 30, 2010	24.23	24.29	24.20	24.20	3,400	-0.01(-0.04%)
Aug 27, 2010	24.21	24.21	24.02	24.21	5,566	+0.01(+0.04%)
Aug 26, 2010	24.26	24.26	24.20	24.20	4,006	-0.02(-0.08%)
Aug 25, 2010	24.36	24.45	24.22	24.22	2,800	+0.02(+0.08%)
Aug 24, 2010	24.10	24.20	24.10	24.20	600	+0.00(+0.00%)
Aug 23, 2010	23.94	24.36	23.94	24.20	9,620	+0.26(+1.09%)
Aug 20, 2010	24.45	24.45	23.71	23.94	8,400	-0.55(-2.26%)
Aug 18, 2010	24.60	24.49	24.49	24.49	1,500	-0.09(-0.36%)
Aug 17, 2010	24.28	24.58	24.20	24.58	5,550	+0.18(+0.74%)
Aug 16, 2010	24.04	24.45	24.04	24.40	1,354	+0.20(+0.83%)
Aug 13, 2010	24.20	24.20	23.93	24.20	1,500	+0.27(+1.13%)
Aug 12, 2010	23.80	23.93	23.69	23.93	2,555	+0.11(+0.46%)
Aug 11, 2010	23.60	23.82	23.52	23.82	3,700	-0.74(-3.01%)
Aug 10, 2010	25.00	25.00	24.56	24.56	6,000	-0.14(-0.57%)
Aug 09, 2010	24.77	24.80	24.70	24.70	1,600	+0.16(+0.65%)
Aug 06, 2010	24.54	24.65	24.45	24.54	5,100	-0.11(-0.45%)
Aug 05, 2010	24.80	24.89	24.65	24.65	1,800	-0.01(-0.04%)
Aug 04, 2010	24.66	24.96	24.66	24.66	8,390	+0.04(+0.16%)
Aug 03, 2010	24.85	24.95	24.62	24.62	1,750	-0.23(-0.93%)
Aug 02, 2010	24.40	24.87	24.27	24.85	21,650	+0.76(+3.15%)
Jul 30, 2010	24.09	24.28	24.05	24.09	1,473	-0.16(-0.66%)
Jul 29, 2010	24.25	24.25	24.05	24.25	1,755	+0.00(+0.00%)
Jul 28, 2010	24.27	24.40	24.25	24.25	2,303	+0.00(+0.00%)
Jul 27, 2010	23.95	24.39	23.95	24.25	4,870	+0.25(+1.04%)
Jul 26, 2010	23.84	24.00	23.83	24.00	2,900	+0.18(+0.76%)
Jul 23, 2010	23.90	23.94	23.82	23.82	700	-0.08(-0.33%)
Jul 22, 2010	23.80	23.95	23.80	23.90	1,800	+0.10(+0.42%)
Jul 21, 2010	23.94	24.00	23.80	23.80	1,900	-0.12(-0.50%)
Jul 20, 2010	23.90	23.93	23.90	23.92	800	+0.02(+0.08%)
Jul 19, 2010	23.90	23.90	23.74	23.90	690	+0.18(+0.76%)
Jul 16, 2010	23.72	23.79	23.70	23.72	1,500	-0.06(-0.25%)
Jul 15, 2010	23.72	23.94	23.70	23.78	10,100	+0.05(+0.21%)
Jul 14, 2010	23.73	23.75	23.70	23.73	1,700	+0.03(+0.13%)
Jul 13, 2010	23.44	23.90	23.40	23.70	4,280	+0.30(+1.28%)
Jul 12, 2010	23.54	23.54	23.38	23.40	2,500	-0.10(-0.43%)
Jul 09, 2010	23.50	23.51	23.45	23.50	2,100	+0.02(+0.09%)
Jul 08, 2010	23.40	23.80	23.40	23.48	5,150	+0.10(+0.43%)
Jul 07, 2010	23.69	23.88	23.38	23.38	8,075	-0.46(-1.93%)
Jul 06, 2010	23.92	23.92	23.66	23.84	1,950	+0.07(+0.29%)
Jul 02, 2010	23.77	23.89	23.74	23.77	1,650	-0.32(-1.33%)
Jul 01, 2010	23.67	24.09	23.43	24.09	5,580	+0.22(+0.92%)
Jun 30, 2010	23.33	23.90	23.33	23.87	2,900	+0.48(+2.03%)
Jun 29, 2010	23.35	23.39	23.35	23.39	475	-0.07(-0.28%)
Jun 25, 2010	23.46	23.60	23.46	23.46	2,100	-0.09(-0.38%)
Jun 24, 2010	23.90	23.90	23.32	23.55	2,100	-0.13(-0.57%)
Jun 23, 2010	23.52	23.92	23.47	23.68	3,495	+0.24(+1.05%)
Jun 22, 2010	23.99	24.00	23.44	23.44	1,100	-0.44(-1.84%)
Jun 21, 2010	24.00	24.00	23.51	23.88	2,100	+0.18(+0.76%)
Jun 18, 2010	23.70	24.03	23.70	23.70	10,930	-0.16(-0.67%)
Jun 17, 2010	23.64	23.86	23.60	23.86	1,100	-0.03(-0.13%)
Jun 16, 2010	23.58	23.90	23.58	23.89	8,230	+0.18(+0.74%)
Jun 15, 2010	23.86	23.93	23.63	23.71	7,600	-0.14(-0.57%)
Jun 14, 2010	23.65	24.11	23.42	23.85	11,765	+0.20(+0.85%)
Jun 11, 2010	23.42	23.65	22.92	23.65	13,565	+0.17(+0.72%)
Jun 10, 2010	23.29	23.65	23.21	23.48	21,910	+0.24(+1.03%)
Jun 09, 2010	23.24	23.68	23.17	23.24	10,800	-0.16(-0.68%)
Jun 08, 2010	23.23	23.58	23.15	23.40	18,550	+0.25(+1.08%)
Jun 07, 2010	23.11	23.72	23.09	23.15	7,500	+0.22(+0.96%)
Jun 04, 2010	22.93	23.58	22.93	22.93	11,400	-0.36(-1.55%)
Jun 03, 2010	23.48	23.69	23.29	23.29	3,150	-0.24(-1.02%)
Jun 02, 2010	23.33	23.53	23.30	23.53	2,126	+0.29(+1.25%)
Jun 01, 2010	23.23	23.24	23.23	23.24	400	+0.02(+0.09%)
May 28, 2010	23.22	23.44	23.00	23.22	1,500	-0.12(-0.50%)
May 27, 2010	23.21	23.34	23.00	23.34	6,700	+0.34(+1.46%)
May 26, 2010	23.00	23.11	23.00	23.00	4,900	+0.46(+2.04%)
May 25, 2010	22.83	22.83	22.54	22.54	3,875	-0.46(-2.00%)
May 24, 2010	22.61	23.00	22.60	23.00	4,400	+0.40(+1.77%)
May 21, 2010	22.55	22.60	22.41	22.60	2,694	+0.05(+0.24%)
May 20, 2010	22.75	22.93	22.54	22.55	6,850	-0.50(-2.19%)
May 19, 2010	23.20	23.25	23.05	23.05	1,700	+0.00(+0.00%)
May 18, 2010	23.00	23.05	23.00	23.05	1,100	+0.05(+0.22%)
May 17, 2010	22.99	23.05	22.95	23.00	3,700	+0.08(+0.35%)
May 14, 2010	22.92	22.92	22.89	22.92	500	-0.10(-0.46%)
May 13, 2010	23.13	23.13	23.01	23.02	1,600	-0.33(-1.39%)
May 12, 2010	23.30	23.35	23.25	23.35	4,527	+0.15(+0.65%)
May 11, 2010	23.30	23.30	23.15	23.20	6,240	+0.20(+0.87%)
May 10, 2010	23.13	23.35	23.00	23.00	9,847	+0.52(+2.31%)
May 07, 2010	22.21	22.55	22.00	22.48	5,425	+0.26(+1.17%)
May 06, 2010	22.85	22.85	22.22	22.22	3,100	-0.62(-2.71%)
May 05, 2010	23.15	23.15	22.83	22.84	2,300	-0.36(-1.55%)
May 04, 2010	22.83	23.35	22.83	23.20	12,290	+0.22(+0.95%)

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.