Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	25.03	25.03	25.03	25.03	100	+0.42(+1.71%)
Apr 28, 2011	24.61	24.61	24.61	24.61	0	+0.00(+0.00%)
Apr 27, 2011	24.61	24.61	24.61	24.61	0	+0.00(+0.00%)
Apr 26, 2011	24.61	24.61	24.61	24.61	0	+0.00(+0.00%)
Apr 25, 2011	24.61	24.61	24.61	24.61	300	-0.03(-0.12%)
Apr 21, 2011	24.64	24.64	24.64	24.64	5,010	+0.06(+0.24%)
Apr 20, 2011	24.51	24.58	24.51	24.58	415	+0.03(+0.12%)
Apr 19, 2011	24.55	24.55	24.55	24.55	0	+0.00(+0.00%)
Apr 18, 2011	24.55	24.55	24.55	24.55	0	+0.00(+0.00%)
Apr 15, 2011	24.55	24.55	24.55	24.55	100	+0.04(+0.16%)
Apr 14, 2011	24.51	24.51	24.51	24.51	0	+0.00(+0.00%)
Apr 13, 2011	24.51	24.51	24.51	24.51	700	+0.00(+0.00%)
Apr 12, 2011	24.51	24.51	24.51	24.51	0	+0.00(+0.00%)
Apr 11, 2011	24.51	24.51	24.51	24.51	50	+0.00(+0.00%)
Apr 08, 2011	24.55	24.55	24.51	24.51	2,265	-0.02(-0.08%)
Apr 07, 2011	24.53	24.53	24.53	24.53	0	+0.00(+0.00%)
Apr 06, 2011	24.53	24.53	24.53	24.53	105	-0.06(-0.24%)
Apr 05, 2011	24.60	24.60	24.59	24.59	700	+0.01(+0.04%)
Apr 04, 2011	24.50	24.58	24.50	24.58	30,200	+0.19(+0.78%)
Apr 01, 2011		24.39	24.39	24.39	0	+0.00(+0.00%)
Mar 31, 2011		24.39	24.39	24.39	0	+0.00(+0.00%)
Mar 30, 2011	24.39	24.39	24.39	24.39	0	+0.00(+0.00%)
Mar 29, 2011	24.39	24.39	24.39	24.39	0	+0.00(+0.00%)
Mar 28, 2011	24.39	24.39	24.39	24.39	100	+0.08(+0.33%)
Mar 25, 2011	24.31	24.31	24.31	24.31	10	+0.00(+0.00%)
Mar 24, 2011	24.31	24.31	24.31	24.31	0	+0.00(+0.00%)
Mar 23, 2011	24.31	24.31	24.31	24.31	680	+0.07(+0.29%)
Mar 22, 2011	24.20	24.24	24.20	24.24	345	+0.23(+0.96%)
Mar 21, 2011	24.01	24.01	24.01	24.01	0	+0.00(+0.00%)
Mar 18, 2011	24.01	24.01	24.01	24.01	0	+0.00(+0.00%)
Mar 17, 2011	23.99	24.01	23.99	24.01	270	+0.11(+0.46%)
Mar 16, 2011	23.90	23.90	23.90	23.90	384	-0.29(-1.20%)
Mar 15, 2011	24.19	24.19	24.19	24.19	0	+0.00(+0.00%)
Mar 14, 2011	24.19	24.19	24.19	24.19	0	+0.00(+0.00%)
Mar 11, 2011	24.09	24.19	24.09	24.19	210	-0.22(-0.90%)
Mar 10, 2011	24.41	24.41	24.41	24.41	70	+0.00(+0.00%)
Mar 09, 2011	24.41	24.41	24.41	24.41	115	-0.04(-0.16%)
Mar 08, 2011	24.45	24.45	24.45	24.45	265	+0.08(+0.33%)
Mar 07, 2011	24.37	24.37	24.37	24.37	0	+0.00(+0.00%)
Mar 04, 2011	24.37	24.37	24.37	24.37	300	+0.05(+0.21%)
Mar 03, 2011	24.32	24.32	24.32	24.32	0	+0.00(+0.00%)
Mar 02, 2011	24.32	24.32	24.32	24.32	10,238	-0.11(-0.45%)
Mar 01, 2011		24.43	24.43	24.43	0	+0.00(+0.00%)
Feb 28, 2011	24.43	24.43	24.43	24.43	450	+0.12(+0.49%)
Feb 25, 2011	24.31	24.31	24.31	24.31	216	+0.10(+0.41%)
Feb 24, 2011		24.21	24.21	24.21	0	+0.00(+0.00%)
Feb 23, 2011		24.21	24.21	24.21	0	+0.00(+0.00%)
Feb 22, 2011	24.35	24.35	24.21	24.21	600	-0.18(-0.74%)
Feb 18, 2011	24.39	24.39	24.39	24.39	1,030	+0.09(+0.37%)
Feb 17, 2011		24.30	24.30	24.30	142	+0.00(+0.00%)
Feb 16, 2011	24.30	24.30	24.30	24.30	1,030	+0.05(+0.21%)
Feb 15, 2011	24.25	24.25	24.25	24.25	100	-0.03(-0.12%)
Feb 14, 2011	24.28	24.28	24.28	24.28	100	+0.02(+0.08%)
Feb 11, 2011		24.26	24.26	24.26	58	+0.00(+0.00%)
Feb 10, 2011		24.26	24.26	24.26	15	+0.00(+0.00%)
Feb 09, 2011	24.29	24.29	24.26	24.26	3,040	+0.01(+0.04%)
Feb 08, 2011		24.25	24.25	24.25	0	+0.00(+0.00%)
Feb 07, 2011	24.25	24.25	24.25	24.25	705	+0.05(+0.21%)
Feb 04, 2011	24.28	24.28	24.20	24.20	2,325	-0.06(-0.25%)
Feb 03, 2011		24.26	24.26	24.26	5	+0.00(+0.00%)
Feb 02, 2011	24.30	24.30	24.26	24.26	248	+0.08(+0.33%)
Feb 01, 2011		24.18	24.18	24.18	0	+0.00(+0.00%)
Jan 31, 2011	24.20	24.20	24.18	24.18	931	-0.01(-0.04%)
Jan 28, 2011		24.19	24.19	24.19	10	+0.00(+0.00%)
Jan 27, 2011		24.19	24.19	24.19	0	+0.00(+0.00%)
Jan 26, 2011		24.19	24.19	24.19	82	+0.00(+0.00%)
Jan 25, 2011	24.19	24.19	24.19	24.19	175	+0.05(+0.21%)
Jan 24, 2011	24.14	24.14	24.14	24.14	720	-0.05(-0.21%)
Jan 21, 2011		24.19	24.19	24.19	0	+0.00(+0.00%)
Jan 20, 2011	24.19	24.19	24.19	24.19	100	-0.13(-0.53%)
Jan 19, 2011		24.32	24.32	24.32	0	+0.00(+0.00%)
Jan 18, 2011	24.31	24.32	24.31	24.32	425	+0.16(+0.66%)
Jan 17, 2011		24.16	24.16	24.16	10	+0.00(+0.00%)
Jan 14, 2011	24.16	24.16	24.16	24.16	45	+0.00(+0.00%)
Jan 13, 2011	24.16	24.16	24.16	24.16	1,252	+0.19(+0.79%)
Jan 12, 2011		23.97	23.97	23.97	0	+0.00(+0.00%)
Jan 11, 2011	23.97	23.97	23.97	23.97	281	+0.02(+0.08%)
Jan 10, 2011		23.95	23.95	23.95	0	+0.00(+0.00%)
Jan 07, 2011	23.98	23.98	23.95	23.95	1,650	-0.18(-0.75%)
Jan 06, 2011		24.13	24.13	24.13	75	+0.00(+0.00%)
Jan 05, 2011	24.13	24.13	24.07	24.13	5,925	-0.03(-0.12%)
Jan 04, 2011	24.16	24.16	24.16	24.16	268	-0.26(-1.06%)
Dec 31, 2010		24.42	24.42	24.42	78	+0.00(+0.00%)
Dec 30, 2010		24.42	24.42	24.42	25	+0.00(+0.00%)
Dec 29, 2010		24.42	24.42	24.42	140	+0.00(+0.00%)
Dec 24, 2010		24.42	24.42	24.42	0	+0.00(+0.00%)
Dec 23, 2010		24.42	24.42	24.42	0	+0.00(+0.00%)
Dec 22, 2010	24.43	24.43	24.42	24.42	900	+0.01(+0.04%)
Dec 21, 2010	24.41	24.41	24.41	24.41	550	+0.18(+0.74%)
Dec 20, 2010	24.10	24.28	24.10	24.23	17,490	+0.06(+0.25%)
Dec 17, 2010		24.17	24.17	24.17	10	+0.00(+0.00%)
Dec 16, 2010		24.17	24.17	24.17	0	+0.00(+0.00%)
Dec 15, 2010		24.17	24.17	24.17	0	+0.00(+0.00%)
Dec 14, 2010	24.17	24.17	24.17	24.17	1,500	+0.02(+0.08%)
Dec 13, 2010	24.15	24.15	24.15	24.15	500	+0.00(+0.00%)
Dec 10, 2010	24.22	24.22	24.15	24.15	1,000	+0.05(+0.21%)
Dec 09, 2010	24.16	24.16	24.10	24.10	750	-0.01(-0.04%)
Dec 08, 2010	24.19	24.19	24.11	24.11	2,745	+0.16(+0.67%)
Dec 07, 2010		23.95	23.95	23.95	0	+0.00(+0.00%)
Dec 06, 2010		23.95	23.95	23.95	0	+0.00(+0.00%)
Dec 03, 2010	23.95	23.95	23.95	23.95	10	+0.00(+0.00%)
Dec 02, 2010	23.95	23.95	23.95	23.95	100	+0.13(+0.55%)
Dec 01, 2010	23.82	23.82	23.82	23.82	0	+0.00(+0.00%)
Nov 30, 2010	23.82	23.82	23.82	23.82	100	-0.14(-0.58%)
Nov 29, 2010	23.96	23.96	23.96	23.96	281	-0.04(-0.17%)
Nov 26, 2010	24.00	24.00	24.00	24.00	120	+0.07(+0.29%)
Nov 25, 2010	23.93	23.93	23.93	23.93	75	+0.00(+0.00%)
Nov 24, 2010	24.01	24.01	23.93	23.93	200	-0.36(-1.48%)
Nov 23, 2010	24.29	24.29	24.29	24.29	45	+0.00(+0.00%)
Nov 22, 2010	24.29	24.29	24.29	24.29	0	+0.00(+0.00%)
Nov 19, 2010	24.29	24.29	24.29	24.29	10	+0.00(+0.00%)
Nov 18, 2010	24.29	24.29	24.29	24.29	210	+0.32(+1.34%)
Nov 17, 2010	23.97	23.97	23.95	23.97	800	-0.51(-2.08%)
Nov 16, 2010	24.48	24.48	24.48	24.48	0	+0.00(+0.00%)
Nov 15, 2010	24.48	24.48	24.48	24.48	0	+0.00(+0.00%)
Nov 12, 2010	24.48	24.48	24.48	24.48	0	+0.00(+0.00%)
Nov 11, 2010	24.48	24.48	24.48	24.48	80	+0.00(+0.00%)
Nov 10, 2010	24.52	24.52	24.45	24.48	2,824	-0.27(-1.09%)
Nov 09, 2010		24.75	24.75	24.75	74	+0.00(+0.00%)
Nov 08, 2010	24.79	24.79	24.73	24.75	2,160	-0.02(-0.08%)
Nov 05, 2010	24.77	24.77	24.77	24.77	311	+0.31(+1.27%)
Nov 04, 2010		24.46	24.46	24.46	0	+0.00(+0.00%)
Nov 03, 2010	24.46	24.46	24.46	24.46	2,720	+0.10(+0.41%)
Nov 02, 2010		24.36	24.36	24.36	0	+0.00(+0.00%)
Nov 01, 2010	24.36	24.36	24.36	24.36	400	+0.01(+0.04%)
Oct 29, 2010		24.35	24.35	24.35	0	+0.00(+0.00%)
Oct 28, 2010	24.35	24.35	24.35	24.35	280	-0.03(-0.12%)
Oct 27, 2010		24.38	24.38	24.38	0	+0.03(+0.12%)
Oct 25, 2010		24.35	24.35	24.35	45	+0.00(+0.00%)
Oct 22, 2010		24.35	24.35	24.35	10	+0.00(+0.00%)
Oct 21, 2010		24.35	24.35	24.35	50	+0.00(+0.00%)
Oct 20, 2010	24.35	24.35	24.35	24.35	200	+0.02(+0.08%)
Oct 19, 2010		24.33	24.33	24.33	0	+0.00(+0.00%)
Oct 18, 2010	24.38	24.38	24.30	24.33	900	+0.04(+0.16%)
Oct 15, 2010		24.29	24.29	24.29	0	+0.00(+0.00%)
Oct 14, 2010	24.23	24.29	24.23	24.29	1,191	-0.06(-0.25%)
Oct 13, 2010	24.35	24.35	24.35	24.35	210	+0.20(+0.83%)
Oct 12, 2010	24.15	24.15	24.15	24.15	500	+0.12(+0.50%)
Oct 08, 2010		24.03	24.03	24.03	10	+0.00(+0.00%)
Oct 07, 2010		24.03	24.03	24.03	50	+0.00(+0.00%)
Oct 06, 2010	24.08	24.08	24.03	24.03	1,269	+0.22(+0.92%)
Oct 05, 2010	23.81	23.81	23.81	23.81	550	-0.12(-0.50%)
Oct 04, 2010		23.93	23.93	23.93	0	+0.00(+0.00%)
Oct 01, 2010		23.93	23.93	23.93	100	+0.00(+0.00%)
Sep 30, 2010	23.98	23.98	23.93	23.93	312	+0.33(+1.40%)
Sep 29, 2010	23.60	23.60	23.60	23.60	0	+0.00(+0.00%)
Sep 28, 2010		23.60	23.60	23.60	0	+0.00(+0.00%)
Sep 27, 2010		23.60	23.60	23.60	0	+0.00(+0.00%)
Sep 24, 2010		23.60	23.60	23.60	10	+0.00(+0.00%)
Sep 23, 2010		23.60	23.60	23.60	0	+0.00(+0.00%)
Sep 22, 2010		23.60	23.60	23.60	50	+0.00(+0.00%)
Sep 21, 2010		23.60	23.60	23.60	0	+0.00(+0.00%)
Sep 20, 2010	23.50	23.60	23.50	23.60	1,100	+0.12(+0.51%)
Sep 17, 2010		23.48	23.48	23.48	0	+0.00(+0.00%)
Sep 15, 2010		23.48	23.48	23.48	0	+0.00(+0.00%)
Sep 14, 2010	23.48	23.48	23.48	23.48	600	+0.00(+0.00%)
Sep 13, 2010	23.48	23.48	23.48	23.48	125	+0.30(+1.29%)
Sep 10, 2010		23.18	23.18	23.18	10	+0.00(+0.00%)
Sep 09, 2010	23.18	23.18	23.18	23.18	500	-0.06(-0.26%)
Sep 08, 2010		23.24	23.24	23.24	0	+0.00(+0.00%)
Sep 07, 2010	23.24	23.24	23.24	23.24	577	+0.04(+0.17%)
Sep 03, 2010		23.20	23.20	23.20	0	+0.00(+0.00%)
Sep 02, 2010	23.20	23.20	23.20	23.20	500	+0.02(+0.09%)
Sep 01, 2010	23.18	23.18	23.18	23.18	100	+0.29(+1.27%)
Aug 31, 2010		22.89	22.89	22.89	0	+0.00(+0.00%)
Aug 30, 2010		22.89	22.89	22.89	0	+0.00(+0.00%)
Aug 27, 2010		22.89	22.89	22.89	10	+0.00(+0.00%)
Aug 26, 2010		22.89	22.89	22.89	0	+0.00(+0.00%)
Aug 25, 2010	22.89	22.89	22.89	22.89	500	-0.30(-1.29%)
Aug 24, 2010		23.19	23.19	23.19	0	+0.00(+0.00%)
Aug 23, 2010		23.19	23.19	23.19	0	+0.00(+0.00%)
Aug 20, 2010		23.19	23.19	23.19	0	+0.00(+0.00%)
Aug 19, 2010		23.19	23.19	23.19	0	+0.00(+0.00%)
Aug 18, 2010		23.19	23.19	23.19	0	+0.00(+0.00%)
Aug 17, 2010		23.19	23.19	23.19	0	+0.00(+0.00%)
Aug 16, 2010		23.19	23.19	23.19	0	+0.00(+0.00%)
Aug 13, 2010		23.19	23.19	23.19	10	+0.00(+0.00%)
Aug 12, 2010		23.19	23.19	23.19	0	+0.00(+0.00%)
Aug 11, 2010		23.19	23.19	23.19	0	+0.00(+0.00%)
Aug 10, 2010	23.19	23.19	23.19	23.19	200	+0.01(+0.04%)
Aug 09, 2010	23.18	23.18	23.18	23.18	830	+0.05(+0.22%)
Aug 06, 2010		23.13	23.13	23.13	0	+0.00(+0.00%)
Aug 05, 2010	23.13	23.13	23.13	23.13	400	+0.00(+0.00%)
Aug 04, 2010	23.11	23.13	23.10	23.13	900	-0.06(-0.26%)
Aug 03, 2010	23.19	23.19	23.19	23.19	200	+0.37(+1.62%)
Jul 30, 2010	22.82	22.82	22.82	22.82	657	-0.15(-0.65%)
Jul 29, 2010		22.97	22.97	22.97	0	+0.00(+0.00%)
Jul 28, 2010		22.97	22.97	22.97	0	+0.00(+0.00%)
Jul 27, 2010	22.97	22.97	22.97	22.97	485	+0.41(+1.82%)
Jul 26, 2010		22.56	22.56	22.56	87	+0.00(+0.00%)
Jul 23, 2010		22.56	22.56	22.56	0	+0.00(+0.00%)
Jul 22, 2010	22.56	22.56	22.56	22.56	300	+0.00(+0.00%)
Jul 21, 2010		22.56	22.56	22.56	0	+0.00(+0.00%)
Jul 20, 2010		22.56	22.56	22.56	0	+0.00(+0.00%)
Jul 19, 2010		22.56	22.56	22.56	0	+0.00(+0.00%)
Jul 16, 2010		22.56	22.56	22.56	85	+0.00(+0.00%)
Jul 15, 2010	22.56	22.56	22.56	22.56	594	+0.23(+1.03%)
Jul 14, 2010	22.33	22.33	22.33	22.33	0	+0.00(+0.00%)
Jul 13, 2010	22.33	22.33	22.33	22.33	0	+0.00(+0.00%)
Jul 12, 2010	22.33	22.33	22.33	22.33	300	+0.23(+1.04%)
Jul 09, 2010		22.10	22.10	22.10	0	+0.00(+0.00%)
Jul 08, 2010		22.10	22.10	22.10	0	+0.00(+0.00%)
Jul 07, 2010		22.10	22.10	22.10	0	+0.00(+0.00%)
Jul 06, 2010	22.10	22.10	22.10	22.10	650	+0.13(+0.59%)
Jul 02, 2010		21.97	21.97	21.97	13	+0.00(+0.00%)
Jun 30, 2010		21.97	21.97	21.97	0	+0.00(+0.00%)
Jun 29, 2010	22.12	22.12	21.97	21.97	2,700	+0.09(+0.41%)
Jun 25, 2010		21.88	21.88	21.88	0	+0.00(+0.00%)
Jun 24, 2010		21.88	21.88	21.88	0	+0.00(+0.00%)
Jun 23, 2010		21.88	21.88	21.88	0	+0.00(+0.00%)
Jun 22, 2010		21.88	21.88	21.88	0	+0.00(+0.00%)
Jun 21, 2010		21.88	21.88	21.88	41	+0.00(+0.00%)
Jun 18, 2010		21.88	21.88	21.88	10	+0.00(+0.00%)
Jun 17, 2010		21.88	21.88	21.88	0	+0.00(+0.00%)
Jun 16, 2010		21.88	21.88	21.88	0	+0.00(+0.00%)
Jun 15, 2010		21.88	21.88	21.88	0	+0.00(+0.00%)
Jun 14, 2010		21.88	21.88	21.88	45	+0.00(+0.00%)
Jun 11, 2010	21.88	21.88	21.88	21.88	0	+0.00(+0.00%)
Jun 10, 2010	21.88	21.88	21.88	21.88	0	+0.00(+0.00%)
Jun 09, 2010	21.88	21.88	21.88	21.88	500	-0.02(-0.09%)
Jun 08, 2010	21.90	21.90	21.90	21.90	100	-0.56(-2.49%)
Jun 07, 2010		22.46	22.46	22.46	0	+0.00(+0.00%)
Jun 04, 2010		22.46	22.46	22.46	15	+0.00(+0.00%)
Jun 03, 2010	22.46	22.46	22.46	22.46	100	+0.37(+1.67%)
Jun 02, 2010	22.09	22.09	22.09	22.09	100	-0.27(-1.21%)
Jun 01, 2010	22.36	22.36	22.36	22.36	465	+0.00(+0.00%)
May 31, 2010		22.36	22.36	22.36	0	+0.00(+0.00%)
May 28, 2010	22.36	22.36	22.36	22.36	0	+0.00(+0.00%)
May 27, 2010	22.36	22.36	22.36	22.36	500	+0.20(+0.90%)
May 26, 2010	22.15	22.16	22.15	22.16	325	+0.28(+1.28%)
May 25, 2010	21.95	21.95	21.81	21.88	1,051	-0.19(-0.86%)
May 21, 2010	22.10	22.13	22.07	22.07	597	-0.28(-1.25%)
May 20, 2010		22.35	22.35	22.35	0	+0.00(+0.00%)
May 19, 2010	22.43	22.49	22.35	22.35	20,600	-0.15(-0.67%)
May 18, 2010	22.77	22.77	22.50	22.50	1,745	-0.27(-1.19%)
May 17, 2010		22.77	22.77	22.77	0	+0.00(+0.00%)
May 14, 2010	22.77	22.77	22.77	22.77	50	+0.00(+0.00%)
May 13, 2010	22.77	22.77	22.77	22.77	0	+0.00(+0.00%)
May 12, 2010	22.77	22.77	22.77	22.77	0	+0.00(+0.00%)
May 11, 2010	22.77	22.77	22.77	22.77	400	-0.11(-0.48%)
May 10, 2010	22.88	22.88	22.88	22.88	1,000	+0.53(+2.37%)
May 07, 2010	22.49	22.49	22.16	22.35	1,540	-0.48(-2.10%)
May 06, 2010	22.83	22.83	22.83	22.83	0	+0.00(+0.00%)
May 05, 2010	22.83	22.83	22.83	22.83	500	-0.23(-1.00%)
May 04, 2010	23.13	23.13	23.06	23.06	9,145	-0.24(-1.03%)

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.