Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	21.61	21.61	21.61	21.61	29	+0.00(+0.00%)
Apr 29, 2010	21.61	21.61	21.61	21.61	0	+0.00(+0.00%)
Apr 28, 2010	21.61	21.61	21.61	21.61	555	+0.04(+0.19%)
Apr 27, 2010	21.57	21.57	21.57	21.57	1,020	+0.09(+0.42%)
Apr 26, 2010	21.48	21.48	21.48	21.48	0	+0.00(+0.00%)
Apr 23, 2010	21.48	21.48	21.48	21.48	0	+0.00(+0.00%)
Apr 22, 2010	21.48	21.48	21.48	21.48	0	+0.00(+0.00%)
Apr 21, 2010	21.48	21.48	21.48	21.48	0	+0.00(+0.00%)
Apr 20, 2010	21.48	21.48	21.48	21.48	200	-0.08(-0.37%)
Apr 19, 2010	21.56	21.56	21.56	21.56	265	-0.03(-0.14%)
Apr 16, 2010	21.62	21.62	21.59	21.59	980	+0.00(+0.00%)
Apr 15, 2010	21.59	21.59	21.59	21.59	0	+0.00(+0.00%)
Apr 14, 2010	21.59	21.59	21.59	21.59	0	+0.00(+0.00%)
Apr 13, 2010	21.60	21.60	21.59	21.59	1,700	-0.01(-0.05%)
Apr 12, 2010	21.65	21.65	21.60	21.60	2,960	+0.01(+0.05%)
Apr 09, 2010	21.59	21.59	21.59	21.59	140	+0.08(+0.37%)
Apr 08, 2010	21.51	21.51	21.51	21.51	100	+0.01(+0.05%)
Apr 07, 2010	21.50	21.50	21.50	21.50	400	+0.04(+0.19%)
Apr 06, 2010	21.46	21.46	21.46	21.46	920	-0.06(-0.28%)
Apr 05, 2010	21.52	21.52	21.52	21.52	0	+0.00(+0.00%)
Apr 01, 2010		21.52	21.52	21.52	0	+0.00(+0.00%)
Mar 31, 2010	21.51	21.52	21.50	21.52	1,925	+0.02(+0.09%)
Mar 30, 2010	21.43	21.50	21.43	21.50	900	+0.00(+0.00%)
Mar 29, 2010	21.50	21.50	21.50	21.50	660	+0.07(+0.33%)
Mar 26, 2010	21.43	21.43	21.43	21.43	1,300	+0.03(+0.14%)
Mar 25, 2010	21.41	21.41	21.40	21.40	1,070	-0.19(-0.88%)
Mar 24, 2010	21.59	21.59	21.59	21.59	0	+0.00(+0.00%)
Mar 23, 2010	21.59	21.59	21.59	21.59	0	+0.00(+0.00%)
Mar 22, 2010	21.59	21.59	21.59	21.59	450	+0.02(+0.09%)
Mar 19, 2010	21.59	21.59	21.57	21.57	713	+0.02(+0.09%)
Mar 18, 2010	21.55	21.55	21.55	21.55	0	+0.00(+0.00%)
Mar 17, 2010	21.61	21.61	21.55	21.55	849	+0.04(+0.19%)
Mar 16, 2010	21.51	21.51	21.51	21.51	3,632	+0.08(+0.37%)
Mar 15, 2010	21.44	21.45	21.43	21.43	3,038	-0.03(-0.14%)
Mar 12, 2010	21.46	21.46	21.46	21.46	0	+0.00(+0.00%)
Mar 11, 2010	21.47	21.47	21.46	21.46	7,539	-0.03(-0.14%)
Mar 10, 2010	21.47	21.49	21.47	21.49	450	-0.02(-0.09%)
Mar 09, 2010	21.51	21.51	21.51	21.51	0	+0.00(+0.00%)
Mar 08, 2010	21.51	21.51	21.51	21.51	302	+0.07(+0.33%)
Mar 05, 2010	21.44	21.44	21.44	21.44	1,150	-0.04(-0.19%)
Mar 04, 2010	21.45	21.48	21.40	21.48	2,914	+0.03(+0.14%)
Mar 03, 2010		21.45	21.45	21.45	0	+0.00(+0.00%)
Mar 02, 2010	21.45	21.45	21.45	21.45	580	+0.02(+0.09%)
Mar 01, 2010	21.47	21.47	21.40	21.43	3,085	+0.08(+0.37%)
Feb 26, 2010	21.35	21.35	21.35	21.35	3,530	+0.06(+0.28%)
Feb 25, 2010		21.29	21.29	21.29	30	+0.00(+0.00%)
Feb 24, 2010	21.29	21.29	21.29	21.29	100	+0.01(+0.05%)
Feb 23, 2010		21.28	21.28	21.28	0	+0.00(+0.00%)
Feb 22, 2010		21.28	21.28	21.28	60	+0.00(+0.00%)
Feb 19, 2010		21.28	21.28	21.28	0	+0.00(+0.00%)
Feb 18, 2010	21.28	21.28	21.28	21.28	3,730	+0.03(+0.14%)
Feb 17, 2010	21.26	21.29	21.25	21.25	700	+0.13(+0.62%)
Feb 16, 2010	21.12	21.12	21.12	21.12	1,060	-0.11(-0.52%)
Feb 12, 2010		21.23	21.23	21.23	0	+0.00(+0.00%)
Feb 11, 2010	21.23	21.23	21.23	21.23	235	+0.03(+0.14%)
Feb 10, 2010	21.30	21.30	21.20	21.20	2,720	-0.10(-0.47%)
Feb 09, 2010	21.30	21.30	21.30	21.30	385	+0.12(+0.57%)
Feb 08, 2010	21.18	21.18	21.18	21.18	1,080	-0.06(-0.28%)
Feb 05, 2010	21.24	21.24	21.24	21.24	150	-0.15(-0.70%)
Feb 04, 2010	21.40	21.40	21.39	21.39	1,036	-0.01(-0.05%)
Feb 03, 2010	21.40	21.40	21.40	21.40	230	-0.15(-0.70%)
Feb 02, 2010	21.43	21.55	21.43	21.55	1,000	+0.16(+0.75%)
Feb 01, 2010	21.49	21.49	21.39	21.39	715	-0.01(-0.05%)
Jan 29, 2010	21.46	21.46	21.40	21.40	875	-0.05(-0.23%)
Jan 28, 2010	21.45	21.45	21.45	21.45	1,600	-0.04(-0.19%)
Jan 27, 2010	21.41	21.49	21.40	21.49	1,255	-0.02(-0.09%)
Jan 26, 2010	21.40	21.51	21.40	21.51	1,460	+0.10(+0.47%)
Jan 25, 2010	21.56	21.56	21.41	21.41	6,057	-0.16(-0.74%)
Jan 22, 2010	21.59	21.59	21.57	21.57	1,770	+0.11(+0.51%)
Jan 21, 2010	21.65	21.65	21.46	21.46	1,325	-0.07(-0.33%)
Jan 20, 2010	21.53	21.53	21.53	21.53	193	+0.01(+0.05%)
Jan 19, 2010	21.52	21.52	21.52	21.52	190	-0.04(-0.19%)
Jan 18, 2010	21.56	21.56	21.56	21.56	440	+0.01(+0.05%)
Jan 15, 2010	21.52	21.55	21.52	21.55	3,100	+0.04(+0.19%)
Jan 14, 2010	21.51	21.51	21.51	21.51	30,026	-0.10(-0.46%)
Jan 13, 2010	21.51	21.61	21.51	21.61	861	-0.04(-0.18%)
Jan 12, 2010	21.65	21.65	21.65	21.65	235	-0.05(-0.23%)
Jan 11, 2010	21.74	21.74	21.69	21.70	1,845	+0.07(+0.32%)
Jan 08, 2010	21.60	21.63	21.60	21.63	2,000	+0.03(+0.14%)
Jan 07, 2010	21.60	21.60	21.60	21.60	100	+0.00(+0.00%)
Jan 06, 2010	21.60	21.60	21.60	21.60	0	+0.00(+0.00%)
Jan 05, 2010	21.58	21.60	21.58	21.60	1,500	+0.18(+0.84%)
Jan 04, 2010	21.50	21.50	21.42	21.42	3,270	-0.14(-0.65%)
Dec 31, 2009		21.56	21.56	21.56	0	+0.00(+0.00%)
Dec 30, 2009	21.56	21.56	21.56	21.56	1,147	+0.05(+0.23%)
Dec 29, 2009	21.51	21.51	21.51	21.51	200	-0.04(-0.19%)
Dec 24, 2009	21.50	21.55	21.40	21.55	1,848	-0.22(-1.01%)
Dec 23, 2009	21.77	21.77	21.77	21.77	0	+0.00(+0.00%)
Dec 22, 2009	21.76	21.77	21.76	21.77	567	-0.02(-0.09%)
Dec 21, 2009	21.79	21.81	21.79	21.79	3,700	-0.04(-0.18%)
Dec 18, 2009	21.83	21.83	21.83	21.83	0	+0.00(+0.00%)
Dec 17, 2009	21.86	21.86	21.83	21.83	849	-0.07(-0.32%)
Dec 16, 2009	21.90	21.90	21.90	21.90	675	+0.07(+0.32%)
Dec 15, 2009	21.83	21.84	21.83	21.83	1,840	+0.07(+0.32%)
Dec 14, 2009	21.76	21.76	21.76	21.76	95	+0.00(+0.00%)
Dec 11, 2009	21.75	21.76	21.75	21.76	4,062	-0.01(-0.05%)
Dec 10, 2009	21.76	21.77	21.76	21.77	25,926	-0.02(-0.09%)
Dec 09, 2009	21.79	21.79	21.79	21.79	0	+0.00(+0.00%)
Dec 08, 2009	21.79	21.79	21.79	21.79	0	+0.00(+0.00%)
Dec 07, 2009	21.79	21.79	21.79	21.79	350	-0.20(-0.91%)
Dec 04, 2009	21.99	21.99	21.99	21.99	0	+0.00(+0.00%)
Dec 03, 2009	21.99	21.99	21.99	21.99	227	+0.11(+0.50%)
Dec 02, 2009		21.88	21.88	21.88	95	+0.00(+0.00%)
Dec 01, 2009		21.88	21.88	21.88	0	+0.00(+0.00%)
Nov 30, 2009	21.88	21.89	21.88	21.88	2,205	+0.03(+0.14%)
Nov 27, 2009	21.81	21.85	21.81	21.85	632	+0.10(+0.46%)
Nov 26, 2009	21.75	21.75	21.75	21.75	555	-0.15(-0.68%)
Nov 25, 2009	21.93	21.93	21.88	21.90	2,008	+0.01(+0.05%)
Nov 24, 2009		21.89	21.89	21.89	0	+0.00(+0.00%)
Nov 23, 2009	21.89	21.89	21.89	21.89	410	+0.01(+0.05%)
Nov 20, 2009	21.88	21.88	21.88	21.88	0	+0.00(+0.00%)
Nov 19, 2009		21.88	21.88	21.88	0	+0.00(+0.00%)
Nov 18, 2009	21.88	21.88	21.88	21.88	3,100	+0.06(+0.27%)
Nov 17, 2009		21.82	21.82	21.82	0	+0.00(+0.00%)
Nov 16, 2009	21.76	21.82	21.76	21.82	7,365	+0.17(+0.79%)
Nov 13, 2009	21.68	21.68	21.65	21.65	1,093	-0.03(-0.14%)
Nov 12, 2009	21.68	21.68	21.68	21.68	125	-0.02(-0.09%)
Nov 11, 2009	21.74	21.74	21.70	21.70	6,931	+0.04(+0.18%)
Nov 10, 2009	21.73	21.73	21.66	21.66	3,785	-0.03(-0.14%)
Nov 09, 2009	21.71	21.71	21.60	21.69	7,020	+0.17(+0.79%)
Nov 06, 2009	21.59	21.62	21.52	21.52	4,690	-0.02(-0.09%)
Nov 05, 2009	21.56	21.56	21.54	21.54	1,309	+0.00(+0.00%)
Nov 04, 2009	21.54	21.54	21.54	21.54	231	+0.08(+0.37%)
Nov 03, 2009	21.46	21.46	21.46	21.46	0	+0.00(+0.00%)
Nov 02, 2009	21.46	21.46	21.46	21.46	0	+0.00(+0.00%)
Oct 30, 2009	21.50	21.50	21.46	21.46	3,285	-0.05(-0.23%)
Oct 29, 2009	21.51	21.51	21.51	21.51	150	+0.08(+0.37%)
Oct 28, 2009	21.53	22.96	21.43	21.43	3,087	-0.11(-0.51%)
Oct 27, 2009	21.56	21.56	21.54	21.54	2,967	-0.01(-0.05%)
Oct 26, 2009	21.67	21.67	21.55	21.55	2,903	-0.11(-0.51%)
Oct 23, 2009	21.68	21.66	21.66	21.66	1,429	+0.04(+0.19%)
Oct 22, 2009	21.62	21.62	21.62	21.62	100	-0.06(-0.28%)
Oct 21, 2009	21.68	21.68	21.68	21.68	370	+0.13(+0.60%)
Oct 20, 2009	21.53	21.55	21.55	21.55	3,475	+0.09(+0.42%)
Oct 19, 2009	21.58	21.58	21.46	21.46	3,806	-0.08(-0.37%)
Oct 16, 2009	21.52	21.54	21.52	21.54	1,301	+0.13(+0.61%)
Oct 15, 2009	21.41	21.41	21.41	21.41	200	-0.11(-0.51%)
Oct 14, 2009	21.51	21.52	21.51	21.52	1,145	+0.06(+0.28%)
Oct 13, 2009	21.46	21.46	21.46	21.46	419	-0.04(-0.19%)
Oct 09, 2009	21.50	21.50	21.50	21.50	1,550	-0.12(-0.56%)
Oct 08, 2009	21.59	21.62	21.58	21.62	4,420	+0.08(+0.37%)
Oct 07, 2009	21.55	21.55	21.53	21.54	1,624	+0.00(+0.00%)
Oct 06, 2009	21.54	21.54	21.38	21.54	4,071	+0.05(+0.23%)
Oct 05, 2009	21.48	21.49	21.48	21.49	930	+0.20(+0.94%)
Oct 02, 2009	21.29	21.29	21.29	21.29	639	-0.18(-0.84%)
Oct 01, 2009	21.47	21.47	21.47	21.47	300	-0.03(-0.14%)
Sep 30, 2009	21.58	21.58	21.50	21.50	730	-0.08(-0.37%)
Sep 29, 2009		21.58	21.58	21.58	0	+0.00(+0.00%)
Sep 28, 2009	21.56	21.58	21.56	21.58	1,300	+0.05(+0.23%)
Sep 25, 2009	21.53	21.53	21.53	21.53	545	+0.02(+0.09%)
Sep 24, 2009	21.51	21.51	21.51	21.51	465	-0.06(-0.28%)
Sep 23, 2009	21.60	21.60	21.57	21.57	1,565	-0.03(-0.14%)
Sep 22, 2009	21.59	21.60	21.59	21.60	3,450	+0.20(+0.93%)
Sep 21, 2009	21.40	21.40	21.40	21.40	1,000	-0.13(-0.60%)
Sep 18, 2009		21.53	21.53	21.53	0	+0.00(+0.00%)
Sep 17, 2009	21.57	21.59	21.53	21.53	2,620	-0.05(-0.23%)
Sep 16, 2009	21.51	21.58	21.51	21.58	945	+0.07(+0.33%)
Sep 15, 2009	21.49	21.51	21.49	21.51	700	+0.05(+0.23%)
Sep 14, 2009		21.46	21.46	21.46	0	+0.00(+0.00%)
Sep 11, 2009	21.46	21.46	21.46	21.46	1,600	+0.29(+1.37%)
Sep 10, 2009		21.17	21.17	21.17	0	+0.00(+0.00%)
Sep 09, 2009	21.17	21.17	21.17	21.17	240	+0.01(+0.05%)
Sep 08, 2009	21.19	21.19	21.16	21.16	1,100	-0.03(-0.14%)
Sep 04, 2009	21.19	21.19	21.19	21.19	400	+0.04(+0.19%)
Sep 03, 2009		21.15	21.15	21.15	0	+0.00(+0.00%)
Sep 02, 2009	21.15	21.15	21.15	21.15	470	+0.00(+0.00%)
Sep 01, 2009	21.21	21.21	21.14	21.15	871	-0.04(-0.19%)
Aug 31, 2009	21.19	21.19	21.19	21.19	400	-0.06(-0.28%)
Aug 28, 2009	21.18	21.25	21.18	21.25	500	+0.08(+0.38%)
Aug 27, 2009	21.17	21.17	21.17	21.17	625	+0.04(+0.19%)
Aug 26, 2009		21.13	21.13	21.13	0	+0.00(+0.00%)
Aug 25, 2009	21.13	21.13	21.13	21.13	3,396	-0.04(-0.19%)
Aug 24, 2009	21.17	21.17	21.17	21.17	525	+0.07(+0.33%)
Aug 21, 2009	21.14	21.14	21.10	21.10	533	+0.00(+0.00%)
Aug 20, 2009	21.10	21.10	21.10	21.10	507	+0.16(+0.76%)
Aug 19, 2009	20.90	21.05	20.90	20.94	575	-0.10(-0.48%)
Aug 18, 2009	21.04	21.04	21.04	21.04	800	-0.04(-0.19%)
Aug 17, 2009	21.08	21.08	21.08	21.08	19,325	+0.00(+0.00%)
Aug 14, 2009	21.08	21.08	21.08	21.08	19,325	-0.02(-0.09%)
Aug 13, 2009	21.10	21.10	21.10	21.10	3,300	+0.00(+0.00%)
Aug 12, 2009	21.05	21.10	21.05	21.10	3,300	+0.12(+0.57%)
Aug 11, 2009	20.98	20.98	20.98	20.98	100	+0.00(+0.00%)
Aug 10, 2009	20.98	20.98	20.98	20.98	100	+0.00(+0.00%)
Aug 07, 2009	20.98	20.98	20.98	20.98	100	-0.06(-0.29%)
Aug 06, 2009	21.09	21.09	21.04	21.04	610	+0.14(+0.67%)
Aug 05, 2009		20.90	20.90	20.90	0	+0.00(+0.00%)
Aug 04, 2009		20.90	20.90	20.90	0	+0.00(+0.00%)
Jul 31, 2009	20.78	20.90	20.78	20.90	300	+0.18(+0.87%)
Jul 30, 2009	20.72	20.72	20.72	20.72	200	-0.01(-0.05%)
Jul 29, 2009	20.60	20.73	20.60	20.73	500	+0.06(+0.29%)
Jul 28, 2009		20.67	20.67	20.67	0	+0.00(+0.00%)
Jul 27, 2009	20.67	20.67	20.67	20.67	0	+0.00(+0.00%)
Jul 24, 2009	20.67	20.67	20.67	20.67	190	-0.26(-1.24%)
Jul 23, 2009	20.93	20.93	20.93	20.93	425	+0.18(+0.87%)
Jul 22, 2009		20.75	20.75	20.75	0	+0.00(+0.00%)
Jul 21, 2009	20.75	20.75	20.75	20.75	1,000	+0.36(+1.77%)
Jul 20, 2009		20.39	20.39	20.39	0	+0.00(+0.00%)
Jul 17, 2009		20.39	20.39	20.39	90	+0.00(+0.00%)
Jul 16, 2009		20.39	20.39	20.39	0	+0.00(+0.00%)
Jul 15, 2009	20.39	20.39	20.39	20.39	550	-0.01(-0.05%)
Jul 14, 2009	20.52	20.52	20.40	20.40	2,547	-0.09(-0.44%)
Jul 13, 2009	20.58	20.58	20.49	20.49	290	+0.06(+0.29%)
Jul 10, 2009	20.43	20.43	20.43	20.43	350	-0.04(-0.20%)
Jul 09, 2009	20.45	20.47	20.44	20.47	2,010	+0.07(+0.34%)
Jul 08, 2009	20.40	20.42	20.25	20.40	2,980	-0.30(-1.45%)
Jul 07, 2009		20.70	20.70	20.70	0	+0.00(+0.00%)
Jul 06, 2009	20.70	20.70	20.70	20.70	0	+0.00(+0.00%)
Jul 03, 2009	20.70	20.70	20.70	20.70	0	+0.00(+0.00%)
Jul 02, 2009		20.70	20.70	20.70	0	+0.00(+0.00%)
Jun 30, 2009	20.77	20.77	20.70	20.70	515	-0.08(-0.38%)
Jun 29, 2009	20.79	20.79	20.78	20.78	785	+0.23(+1.12%)
Jun 26, 2009	20.55	20.55	20.55	20.55	600	-0.15(-0.72%)
Jun 25, 2009	20.70	20.70	20.70	20.70	1,500	-0.14(-0.67%)
Jun 24, 2009	20.84	20.84	20.84	20.84	595	+0.07(+0.34%)
Jun 23, 2009	20.80	20.80	20.70	20.77	2,630	+0.04(+0.19%)
Jun 22, 2009	20.74	20.75	20.73	20.73	8,775	+0.02(+0.10%)
Jun 19, 2009	20.71	20.71	20.71	20.71	100	-0.29(-1.38%)
Jun 18, 2009	21.00	21.00	21.00	21.00	950	+0.00(+0.00%)
Jun 17, 2009	21.00	21.00	21.00	21.00	0	+0.00(+0.00%)
Jun 16, 2009	21.00	21.00	21.00	21.00	950	+0.12(+0.57%)
Jun 15, 2009	20.88	20.88	20.88	20.88	190	+0.00(+0.00%)
Jun 12, 2009	20.88	20.88	20.88	20.88	190	-0.09(-0.43%)
Jun 11, 2009	20.97	20.97	20.97	20.97	300	+0.00(+0.00%)
Jun 10, 2009	20.97	20.97	20.97	20.97	300	+0.03(+0.14%)
Jun 09, 2009	20.94	20.94	20.94	20.94	1,430	-0.13(-0.62%)
Jun 08, 2009	21.07	21.07	21.07	21.07	0	+0.00(+0.00%)
Jun 05, 2009	21.07	21.07	21.07	21.07	200	+0.00(+0.00%)
Jun 04, 2009	21.07	21.07	21.07	21.07	0	+0.00(+0.00%)
Jun 03, 2009	21.07	21.07	21.07	21.07	0	+0.00(+0.00%)
Jun 02, 2009	21.04	21.07	21.07	21.07	1,481	+0.00(+0.00%)
Jun 01, 2009	21.04	21.07	21.04	21.07	1,481	+0.37(+1.79%)
May 29, 2009	20.70	20.70	20.70	20.70	340	+0.00(+0.00%)
May 28, 2009	20.70	20.70	20.70	20.70	340	+0.12(+0.58%)
May 27, 2009	20.58	20.58	20.58	20.58	0	+0.00(+0.00%)
May 26, 2009	20.58	20.58	20.58	20.58	1,480	-0.17(-0.82%)
May 25, 2009	20.75	20.75	20.75	20.75	735	+0.06(+0.29%)
May 22, 2009	20.69	20.69	20.69	20.69	1,000	-0.12(-0.58%)
May 21, 2009	20.81	20.81	20.81	20.81	200	-0.09(-0.43%)
May 20, 2009	20.67	20.90	20.67	20.90	2,730	+0.19(+0.92%)
May 19, 2009	20.71	20.71	20.71	20.71	0	+0.00(+0.00%)
May 15, 2009	20.71	20.71	20.71	20.71	500	-0.14(-0.67%)
May 14, 2009		20.85	20.85	20.85	0	+0.00(+0.00%)
May 13, 2009	20.85	20.85	20.85	20.85	0	+0.00(+0.00%)
May 12, 2009	20.85	20.85	20.85	20.85	240	+0.29(+1.41%)
May 11, 2009	20.56	20.56	20.56	20.56	1,350	-0.09(-0.44%)
May 08, 2009	20.65	20.65	20.65	20.65	970	-0.13(-0.63%)
May 07, 2009	20.78	20.78	20.78	20.78	400	-0.03(-0.14%)
May 06, 2009	20.56	20.82	20.55	20.81	1,700	+0.26(+1.27%)
May 05, 2009	20.55	20.62	20.55	20.55	1,090	+0.10(+0.49%)
May 04, 2009		20.45	20.45	20.45	50	+0.00(+0.00%)

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.