Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	24.99	24.99	24.99	24.99	200	-0.01(-0.04%)
Apr 27, 2012	25.00	25.00	25.00	25.00	480	+0.24(+0.97%)
Apr 26, 2012		24.76	24.76	24.76	50	+0.00(+0.00%)
Apr 25, 2012		24.76	24.76	24.76	4	+0.00(+0.00%)
Apr 24, 2012	24.76	24.76	24.76	24.76	1,000	+0.01(+0.04%)
Apr 23, 2012	24.75	24.75	24.75	24.75	400	-0.11(-0.44%)
Apr 20, 2012		24.86	24.86	24.86	0	+0.00(+0.00%)
Apr 19, 2012	24.86	24.86	24.86	24.86	250	+0.02(+0.08%)
Apr 18, 2012	24.84	24.84	24.84	24.84	800	+0.02(+0.08%)
Apr 17, 2012		24.82	24.82	24.82	0	+0.00(+0.00%)
Apr 16, 2012		24.82	24.82	24.82	0	+0.00(+0.00%)
Apr 13, 2012	24.82	24.82	24.82	24.82	5,400	-0.02(-0.08%)
Apr 12, 2012	24.73	24.85	24.73	24.84	4,380	+0.09(+0.36%)
Apr 11, 2012	24.67	24.75	24.67	24.75	1,681	-0.02(-0.08%)
Apr 10, 2012		24.77	24.77	24.77	40	+0.00(+0.00%)
Apr 09, 2012		24.77	24.77	24.77	0	+0.00(+0.00%)
Apr 05, 2012	24.77	24.77	24.77	24.77	600	-0.01(-0.04%)
Apr 04, 2012	24.78	24.78	24.77	24.78	2,880	-0.34(-1.35%)
Apr 03, 2012	25.12	25.12	25.12	25.12	230	-0.02(-0.08%)
Apr 02, 2012	25.05	25.14	25.05	25.14	889	+0.16(+0.64%)
Mar 30, 2012	24.98	24.98	24.98	24.98	0	+0.00(+0.00%)
Mar 29, 2012		24.98	24.98	24.98	60	+0.00(+0.00%)
Mar 28, 2012	24.98	24.98	24.98	24.98	500	-0.04(-0.16%)
Mar 27, 2012		25.02	25.02	25.02	0	+0.00(+0.00%)
Mar 26, 2012	25.03	25.03	24.99	25.02	1,055	+0.08(+0.32%)
Mar 23, 2012	24.94	24.94	24.94	24.94	400	-0.16(-0.64%)
Mar 22, 2012		25.10	25.10	25.10	16	+0.00(+0.00%)
Mar 21, 2012		25.10	25.10	25.10	0	+0.00(+0.00%)
Mar 20, 2012		25.10	25.10	25.10	0	+0.00(+0.00%)
Mar 19, 2012	25.10	25.10	25.10	25.10	700	-0.04(-0.16%)
Mar 16, 2012	25.14	25.14	25.14	25.14	245	+0.02(+0.08%)
Mar 15, 2012	25.12	25.12	25.12	25.12	177	+0.06(+0.24%)
Mar 14, 2012	25.06	25.06	25.06	25.06	287	+0.18(+0.72%)
Mar 13, 2012		24.88	24.88	24.88	0	+0.00(+0.00%)
Mar 12, 2012	24.88	24.88	24.88	24.88	0	+0.00(+0.00%)
Mar 09, 2012	24.88	24.88	24.88	24.88	290	+0.08(+0.32%)
Mar 08, 2012		24.80	24.80	24.80	0	+0.00(+0.00%)
Mar 07, 2012		24.80	24.80	24.80	0	+0.00(+0.00%)
Mar 06, 2012	24.83	24.83	24.80	24.80	435	-0.12(-0.48%)
Mar 05, 2012	24.96	24.96	24.92	24.92	613	-0.09(-0.36%)
Mar 02, 2012		25.01	25.01	25.01	0	+0.00(+0.00%)
Mar 01, 2012	25.01	25.01	25.01	25.01	160	-0.01(-0.04%)
Feb 29, 2012	25.02	25.02	25.02	25.02	1,020	+0.00(+0.00%)
Feb 28, 2012		25.02	25.02	25.02	0	+0.00(+0.00%)
Feb 27, 2012	24.93	25.02	24.93	25.02	2,240	+0.05(+0.20%)
Feb 24, 2012	24.97	24.97	24.97	24.97	145	+0.05(+0.20%)
Feb 23, 2012	24.90	24.92	24.90	24.92	750	+0.04(+0.16%)
Feb 22, 2012	24.88	24.88	24.88	24.88	235	+0.03(+0.12%)
Feb 21, 2012	24.86	24.86	24.85	24.85	710	+0.05(+0.20%)
Feb 17, 2012		24.80	24.80	24.80	0	+0.06(+0.24%)
Feb 16, 2012	24.74	24.74	24.74	24.74	860	+0.04(+0.16%)
Feb 15, 2012		24.70	24.70	24.70	0	+0.00(+0.00%)
Feb 14, 2012		24.70	24.70	24.70	57	+0.00(+0.00%)
Feb 13, 2012	24.70	24.70	24.70	24.70	405	+0.14(+0.57%)
Feb 10, 2012	24.60	24.60	24.56	24.56	932	-0.02(-0.08%)
Feb 09, 2012		24.58	24.58	24.58	0	+0.00(+0.00%)
Feb 08, 2012		24.58	24.58	24.58	0	+0.00(+0.00%)
Feb 07, 2012		24.58	24.58	24.58	0	+0.00(+0.00%)
Feb 06, 2012	24.58	24.58	24.58	24.58	500	+0.08(+0.33%)
Feb 03, 2012		24.50	24.50	24.50	0	+0.00(+0.00%)
Feb 02, 2012		24.50	24.50	24.50	0	+0.00(+0.00%)
Feb 01, 2012	24.50	24.50	24.50	24.50	305	+0.17(+0.70%)
Jan 31, 2012	24.33	24.33	24.33	24.33	0	+0.00(+0.00%)
Jan 30, 2012	24.33	24.33	24.33	24.33	613	-0.07(-0.29%)
Jan 27, 2012	24.40	24.40	24.40	24.40	163	+0.02(+0.08%)
Jan 26, 2012	24.38	24.38	24.38	24.38	164	+0.11(+0.45%)
Jan 25, 2012		24.27	24.27	24.27	0	+0.00(+0.00%)
Jan 24, 2012		24.27	24.27	24.27	0	+0.00(+0.00%)
Jan 23, 2012	24.27	24.27	24.27	24.27	250	+0.03(+0.12%)
Jan 20, 2012		24.24	24.24	24.24	10	+0.00(+0.00%)
Jan 19, 2012	24.24	24.24	24.24	24.24	440	+0.21(+0.87%)
Jan 18, 2012		24.03	24.03	24.03	0	+0.00(+0.00%)
Jan 17, 2012	24.03	24.03	24.03	24.03	330	+0.23(+0.97%)
Jan 16, 2012		23.80	23.80	23.80	0	+0.00(+0.00%)
Jan 13, 2012		23.80	23.80	23.80	20	+0.00(+0.00%)
Jan 12, 2012		23.80	23.80	23.80	0	+0.00(+0.00%)
Jan 11, 2012		23.80	23.80	23.80	0	+0.00(+0.00%)
Jan 10, 2012		23.80	23.80	23.80	0	+0.00(+0.00%)
Jan 09, 2012		23.80	23.80	23.80	0	+0.00(+0.00%)
Jan 06, 2012	23.80	23.80	23.80	23.80	1,177	+0.05(+0.21%)
Jan 05, 2012	23.73	23.75	23.73	23.75	788	+0.01(+0.04%)
Jan 04, 2012		23.74	23.74	23.74	79	+0.00(+0.00%)
Dec 30, 2011		23.74	23.74	23.74	0	+0.00(+0.00%)
Dec 29, 2011	23.74	23.74	23.74	23.74	0	+0.00(+0.00%)
Dec 28, 2011	23.74	23.74	23.74	23.74	30	+0.00(+0.00%)
Dec 23, 2011	23.74	23.74	23.74	23.74	2,000	-0.26(-1.08%)
Dec 21, 2011	24.00	24.00	24.00	24.00	800	+0.22(+0.93%)
Dec 20, 2011	23.78	23.78	23.78	23.78	0	+0.00(+0.00%)
Dec 19, 2011	23.83	23.84	23.78	23.78	5,600	-0.02(-0.08%)
Dec 16, 2011	23.80	23.80	23.80	23.80	0	+0.00(+0.00%)
Dec 15, 2011	23.80	23.80	23.80	23.80	0	+0.00(+0.00%)
Dec 14, 2011	23.80	23.80	23.80	23.80	0	+0.00(+0.00%)
Dec 13, 2011	23.80	23.80	23.80	23.80	0	+0.00(+0.00%)
Dec 12, 2011	23.80	23.80	23.80	23.80	215	-0.30(-1.24%)
Dec 09, 2011		24.10	24.10	24.10	0	+0.00(+0.00%)
Dec 08, 2011		24.10	24.10	24.10	0	+0.00(+0.00%)
Dec 07, 2011		24.10	24.10	24.10	0	+0.00(+0.00%)
Dec 06, 2011		24.10	24.10	24.10	0	+0.00(+0.00%)
Dec 05, 2011	24.14	24.14	24.10	24.10	360	+0.68(+2.90%)
Dec 02, 2011		23.42	23.42	23.42	30	+0.00(+0.00%)
Dec 01, 2011		23.42	23.42	23.42	89	+0.00(+0.00%)
Nov 30, 2011		23.42	23.42	23.42	158	+0.00(+0.00%)
Nov 29, 2011		23.42	23.42	23.42	0	+0.00(+0.00%)
Nov 28, 2011	23.42	23.42	23.42	23.42	455	+0.46(+2.00%)
Nov 25, 2011	22.96	22.96	22.96	22.96	375	-0.84(-3.53%)
Nov 24, 2011		23.80	23.80	23.80	0	+0.00(+0.00%)
Nov 23, 2011	23.80	23.80	23.80	23.80	0	+0.00(+0.00%)
Nov 22, 2011		23.80	23.80	23.80	0	+0.00(+0.00%)
Nov 21, 2011		23.80	23.80	23.80	50	+0.00(+0.00%)
Nov 18, 2011	23.80	23.80	23.80	23.80	0	+0.00(+0.00%)
Nov 17, 2011	23.80	23.80	23.80	23.80	210	-0.58(-2.38%)
Nov 16, 2011		24.38	24.38	24.38	0	+0.00(+0.00%)
Nov 15, 2011		24.38	24.38	24.38	5	+0.00(+0.00%)
Nov 14, 2011		24.38	24.38	24.38	0	+0.00(+0.00%)
Nov 11, 2011		24.38	24.38	24.38	0	+0.00(+0.00%)
Nov 10, 2011		24.38	24.38	24.38	0	+0.00(+0.00%)
Nov 09, 2011		24.38	24.38	24.38	0	+0.00(+0.00%)
Nov 08, 2011	24.38	24.38	24.38	24.38	125	+0.13(+0.54%)
Nov 07, 2011		24.25	24.25	24.25	0	+0.00(+0.00%)
Nov 04, 2011		24.25	24.25	24.25	20	+0.00(+0.00%)
Nov 03, 2011		24.25	24.25	24.25	0	+0.00(+0.00%)
Nov 02, 2011		24.25	24.25	24.25	0	+0.00(+0.00%)
Nov 01, 2011		24.25	24.25	24.25	0	+0.00(+0.00%)
Oct 31, 2011		24.25	24.25	24.25	0	+0.00(+0.00%)
Oct 28, 2011		24.25	24.25	24.25	0	+0.00(+0.00%)
Oct 27, 2011	24.25	24.25	24.25	24.25	1,000	+0.59(+2.49%)
Oct 26, 2011		23.66	23.66	23.66	0	+0.00(+0.00%)
Oct 25, 2011		23.66	23.66	23.66	0	+0.00(+0.00%)
Oct 24, 2011	23.66	23.66	23.66	23.66	236	+0.04(+0.17%)
Oct 21, 2011	23.62	23.62	23.62	23.62	250	+0.09(+0.38%)
Oct 20, 2011	23.53	23.53	23.53	23.53	435	-0.02(-0.08%)
Oct 19, 2011	23.55	23.55	23.55	23.55	400	+0.00(+0.00%)
Oct 18, 2011		23.55	23.55	23.55	0	+0.00(+0.00%)
Oct 17, 2011	23.55	23.55	23.55	23.55	611	+0.15(+0.64%)
Oct 14, 2011	23.40	23.40	23.40	23.40	50	+0.00(+0.00%)
Oct 13, 2011	23.40	23.40	23.40	23.40	800	+0.17(+0.73%)
Oct 12, 2011		23.23	23.23	23.23	0	+0.00(+0.00%)
Oct 11, 2011	23.23	23.23	23.23	23.23	9,000	+0.34(+1.49%)
Oct 07, 2011		22.89	22.89	22.89	40	+0.00(+0.00%)
Oct 06, 2011		22.89	22.89	22.89	0	+0.00(+0.00%)
Oct 05, 2011	22.89	22.89	22.89	22.89	0	+0.00(+0.00%)
Oct 04, 2011	22.89	22.89	22.89	22.89	0	+0.00(+0.00%)
Oct 03, 2011	22.89	22.89	22.89	22.89	0	+0.00(+0.00%)
Sep 30, 2011	22.89	22.89	22.89	22.89	3	+0.00(+0.00%)
Sep 29, 2011	22.89	22.89	22.89	22.89	0	+0.00(+0.00%)
Sep 28, 2011		22.89	22.89	22.89	35	+0.00(+0.00%)
Sep 27, 2011	22.89	22.89	22.89	22.89	0	+0.00(+0.00%)
Sep 26, 2011	22.89	22.89	22.89	22.89	100	-0.54(-2.30%)
Sep 23, 2011		23.43	23.43	23.43	0	+0.00(+0.00%)
Sep 22, 2011		23.43	23.43	23.43	0	+0.00(+0.00%)
Sep 21, 2011		23.43	23.43	23.43	0	+0.00(+0.00%)
Sep 20, 2011		23.43	23.43	23.43	0	+0.00(+0.00%)
Sep 19, 2011		23.43	23.43	23.43	0	+0.00(+0.00%)
Sep 16, 2011	23.43	23.43	23.43	23.43	0	+0.00(+0.00%)
Sep 15, 2011	23.43	23.43	23.43	23.43	800	-0.07(-0.30%)
Sep 14, 2011	23.50	23.50	23.50	23.50	50	+0.00(+0.00%)
Sep 13, 2011	23.50	23.50	23.50	23.50	0	+0.00(+0.00%)
Sep 12, 2011	23.50	23.50	23.50	23.50	0	+0.00(+0.00%)
Sep 09, 2011	23.50	23.50	23.50	23.50	650	+0.13(+0.56%)
Sep 08, 2011	23.37	23.37	23.37	23.37	0	+0.00(+0.00%)
Sep 07, 2011		23.37	23.37	23.37	0	+0.00(+0.00%)
Sep 06, 2011	23.37	23.37	23.37	23.37	1,000	-0.40(-1.68%)
Sep 02, 2011		23.77	23.77	23.77	67	+0.00(+0.00%)
Sep 01, 2011	23.77	23.77	23.77	23.77	5,050	+0.47(+2.02%)
Aug 31, 2011		23.30	23.30	23.30	53	+0.00(+0.00%)
Aug 30, 2011		23.30	23.30	23.30	15	+0.00(+0.00%)
Aug 29, 2011		23.30	23.30	23.30	0	+0.00(+0.00%)
Aug 26, 2011		23.30	23.30	23.30	31	+0.00(+0.00%)
Aug 25, 2011	23.30	23.30	23.30	23.30	800	+0.04(+0.17%)
Aug 24, 2011		23.26	23.26	23.26	50	+0.00(+0.00%)
Aug 23, 2011		23.26	23.26	23.26	0	+0.00(+0.00%)
Aug 22, 2011	23.26	23.26	23.26	23.26	100	+0.02(+0.09%)
Aug 19, 2011		23.24	23.24	23.24	0	+0.00(+0.00%)
Aug 18, 2011	23.47	23.47	23.24	23.24	1,800	-0.36(-1.53%)
Aug 17, 2011		23.60	23.60	23.60	0	+0.00(+0.00%)
Aug 16, 2011	23.60	23.60	23.60	23.60	700	+0.38(+1.64%)
Aug 15, 2011	23.22	23.22	23.22	23.22	0	+0.00(+0.00%)
Aug 12, 2011		23.22	23.22	23.22	20	+0.00(+0.00%)
Aug 11, 2011	23.22	23.22	23.22	23.22	170	+0.14(+0.61%)
Aug 10, 2011	23.08	23.08	23.08	23.08	410	+0.14(+0.61%)
Aug 09, 2011	22.94	22.94	22.94	22.94	201	+0.32(+1.41%)
Aug 08, 2011	23.00	23.00	22.62	22.62	1,900	-0.93(-3.95%)
Aug 05, 2011	23.70	23.70	23.19	23.55	12,655	-0.85(-3.48%)
Aug 04, 2011		24.40	24.40	24.40	60	+0.00(+0.00%)
Aug 03, 2011		24.40	24.40	24.40	0	+0.00(+0.00%)
Aug 02, 2011	24.40	24.40	24.40	24.40	250	+0.00(+0.00%)
Jul 29, 2011	24.41	24.41	24.40	24.40	230	-0.16(-0.65%)
Jul 28, 2011		24.56	24.56	24.56	0	+0.00(+0.00%)
Jul 27, 2011		24.56	24.56	24.56	0	+0.00(+0.00%)
Jul 26, 2011	24.56	24.56	24.56	24.56	180	+0.14(+0.57%)
Jul 25, 2011		24.42	24.42	24.42	90	+0.00(+0.00%)
Jul 22, 2011		24.42	24.42	24.42	0	+0.00(+0.00%)
Jul 21, 2011	24.42	24.42	24.42	24.42	0	+0.00(+0.00%)
Jul 20, 2011		24.42	24.42	24.42	0	+0.00(+0.00%)
Jul 19, 2011		24.42	24.42	24.42	0	+0.00(+0.00%)
Jul 18, 2011		24.42	24.42	24.42	0	+0.00(+0.00%)
Jul 15, 2011		24.42	24.42	24.42	0	+0.00(+0.00%)
Jul 14, 2011		24.42	24.42	24.42	0	+0.00(+0.00%)
Jul 13, 2011		24.42	24.42	24.42	0	+0.00(+0.00%)
Jul 12, 2011	24.42	24.42	24.42	24.42	100	-0.07(-0.29%)
Jul 11, 2011	24.56	24.56	24.49	24.49	960	+0.03(+0.12%)
Jul 08, 2011		24.46	24.46	24.46	0	+0.00(+0.00%)
Jul 07, 2011		24.46	24.46	24.46	0	+0.00(+0.00%)
Jul 06, 2011		24.46	24.46	24.46	0	+0.00(+0.00%)
Jul 05, 2011		24.46	24.46	24.46	106	+0.00(+0.00%)
Jul 04, 2011	24.46	24.46	24.46	24.46	303	+0.00(+0.00%)
Jun 30, 2011	24.40	24.46	24.40	24.46	514	+0.31(+1.28%)
Jun 29, 2011		24.15	24.15	24.15	5	+0.00(+0.00%)
Jun 28, 2011		24.15	24.15	24.15	0	+0.00(+0.00%)
Jun 27, 2011		24.15	24.15	24.15	10	+0.00(+0.00%)
Jun 24, 2011	24.13	24.15	24.13	24.15	380	-0.41(-1.67%)
Jun 23, 2011		24.56	24.56	24.56	60	+0.00(+0.00%)
Jun 22, 2011		24.56	24.56	24.56	0	+0.00(+0.00%)
Jun 21, 2011	24.54	24.56	24.54	24.56	360	-0.01(-0.04%)
Jun 20, 2011	24.57	24.57	24.57	24.57	0	+0.00(+0.00%)
Jun 17, 2011		24.57	24.57	24.57	10	+0.00(+0.00%)
Jun 16, 2011		24.57	24.57	24.57	0	+0.00(+0.00%)
Jun 15, 2011	24.57	24.57	24.57	24.57	0	+0.00(+0.00%)
Jun 14, 2011	24.57	24.57	24.57	24.57	100	-0.02(-0.08%)
Jun 13, 2011		24.59	24.59	24.59	0	+0.00(+0.00%)
Jun 10, 2011	24.59	24.59	24.59	24.59	100	-0.19(-0.77%)
Jun 09, 2011		24.78	24.78	24.78	0	+0.00(+0.00%)
Jun 08, 2011		24.78	24.78	24.78	0	+0.00(+0.00%)
Jun 07, 2011		24.78	24.78	24.78	35	+0.00(+0.00%)
Jun 06, 2011		24.78	24.78	24.78	0	+0.00(+0.00%)
Jun 03, 2011	24.90	24.90	24.78	24.78	6,472	+0.03(+0.12%)
May 24, 2011	24.75	24.75	24.75	24.75	105	-0.09(-0.36%)
May 20, 2011	24.84	24.84	24.84	24.84	0	+0.00(+0.00%)
May 19, 2011		24.84	24.84	24.84	0	+0.00(+0.00%)
May 18, 2011		24.84	24.84	24.84	0	+0.00(+0.00%)
May 17, 2011		24.84	24.84	24.84	4	+0.00(+0.00%)
May 16, 2011	24.84	24.84	24.84	24.84	100	-0.01(-0.04%)
May 13, 2011	24.85	24.85	24.85	24.85	100	-0.01(-0.04%)
May 12, 2011		24.86	24.86	24.86	0	+0.00(+0.00%)
May 11, 2011	24.86	24.86	24.86	24.86	928	-0.05(-0.20%)
May 10, 2011		24.91	24.91	24.91	0	+0.00(+0.00%)
May 09, 2011		24.91	24.91	24.91	0	+0.00(+0.00%)
May 06, 2011		24.91	24.91	24.91	10	+0.00(+0.00%)
May 05, 2011		24.91	24.91	24.91	0	+0.00(+0.00%)
May 04, 2011	24.91	24.91	24.91	24.91	0	+0.00(+0.00%)
May 03, 2011	24.91	24.91	24.91	24.91	500	-0.06(-0.24%)

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.