Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	26.77	26.83	26.77	26.83	9,530	+0.08(+0.30%)
Apr 29, 2010	26.76	26.76	26.74	26.75	35,767	+0.03(+0.12%)
Apr 28, 2010	26.79	26.90	26.72	26.72	8,824	+0.01(+0.03%)
Apr 27, 2010	26.77	26.80	26.70	26.71	5,378	-0.01(-0.04%)
Apr 26, 2010	26.71	26.72	26.68	26.72	11,856	+0.04(+0.15%)
Apr 23, 2010	26.65	26.68	26.64	26.68	1,703	-0.02(-0.07%)
Apr 22, 2010	26.70	26.70	26.70	26.70	3,507	+0.01(+0.05%)
Apr 21, 2010	26.70	26.70	26.69	26.69	986	+0.04(+0.15%)
Apr 20, 2010	26.70	26.70	26.64	26.64	12,003	+0.04(+0.14%)
Apr 19, 2010	26.70	26.70	26.61	26.61	10,529	-0.09(-0.34%)
Apr 16, 2010	26.65	26.70	26.65	26.70	1,602	+0.03(+0.11%)
Apr 15, 2010	26.63	26.67	26.54	26.67	12,020	+0.11(+0.40%)
Apr 14, 2010	26.66	26.66	26.56	26.56	4,834	-0.08(-0.29%)
Apr 13, 2010	26.74	26.74	26.64	26.64	2,578	-0.07(-0.26%)
Apr 12, 2010	26.66	26.71	26.66	26.71	7,259	+0.12(+0.47%)
Apr 09, 2010	26.64	26.64	26.59	26.59	1,200	-0.01(-0.05%)
Apr 08, 2010	26.63	26.65	26.57	26.60	5,476	-0.01(-0.03%)
Apr 07, 2010	26.62	26.62	26.61	26.61	7,896	+0.17(+0.63%)
Apr 06, 2010	26.50	26.50	26.39	26.44	781	+0.05(+0.20%)
Apr 05, 2010	26.58	26.58	26.38	26.39	21,112	-0.26(-0.98%)
Apr 01, 2010	26.68	26.65	26.65	26.65	5,300	-0.10(-0.37%)
Mar 31, 2010	26.74	26.77	26.70	26.75	6,289	+0.10(+0.38%)
Mar 30, 2010	26.99	26.99	26.65	26.65	62,850	-0.08(-0.31%)
Mar 29, 2010	26.68	26.73	26.68	26.73	941	-0.04(-0.14%)
Mar 26, 2010	26.77	26.77	26.77	26.77	266	+0.04(+0.17%)
Mar 25, 2010	26.66	26.74	26.66	26.73	2,384	-0.05(-0.19%)
Mar 24, 2010	26.80	26.86	26.77	26.77	13,133	-0.03(-0.13%)
Mar 23, 2010	26.90	26.90	26.79	26.81	908	-0.07(-0.27%)
Mar 22, 2010	26.84	26.88	26.75	26.88	5,364	+0.17(+0.64%)
Mar 19, 2010	26.74	26.80	26.71	26.71	1,122	-0.12(-0.45%)
Mar 18, 2010	26.72	26.83	26.72	26.83	4,124	+0.07(+0.26%)
Mar 17, 2010	26.82	26.85	26.73	26.76	6,624	+0.05(+0.19%)
Mar 16, 2010	26.80	26.82	26.71	26.71	1,201	-0.05(-0.17%)
Mar 15, 2010	26.74	26.81	26.74	26.76	1,269	+0.06(+0.21%)
Mar 12, 2010	26.79	26.79	26.70	26.70	6,044	-0.16(-0.60%)
Mar 11, 2010	26.82	26.86	26.82	26.86	617	+0.01(+0.05%)
Mar 10, 2010	26.98	26.98	26.83	26.85	2,134	-0.01(-0.04%)
Mar 09, 2010	26.98	26.98	26.77	26.86	15,798	+0.11(+0.42%)
Mar 08, 2010	26.91	26.91	26.68	26.75	1,563	-0.03(-0.11%)
Mar 05, 2010	26.81	26.96	26.63	26.77	39,089	+0.06(+0.22%)
Mar 04, 2010	26.76	26.76	26.71	26.71	3,925	-0.03(-0.10%)
Mar 03, 2010	26.74	26.74	26.74	26.74	686	+0.08(+0.30%)
Mar 02, 2010	26.71	26.74	26.64	26.66	5,262	+0.05(+0.19%)
Mar 01, 2010	26.62	26.74	26.32	26.61	7,525	-0.04(-0.15%)
Feb 26, 2010	26.72	26.72	26.65	26.65	4,641	-0.04(-0.15%)
Feb 25, 2010	26.64	26.69	26.63	26.69	17,150	-0.02(-0.08%)
Feb 24, 2010	26.69	26.71	26.69	26.71	1,425	+0.00(+0.00%)
Feb 23, 2010	26.68	26.71	26.59	26.71	5,873	+0.15(+0.56%)
Feb 22, 2010	26.65	26.67	26.56	26.56	5,313	-0.05(-0.19%)
Feb 19, 2010	26.60	26.66	26.52	26.61	3,750	-0.04(-0.15%)
Feb 18, 2010	26.71	26.71	26.65	26.65	1,536	-0.06(-0.22%)
Feb 17, 2010	26.80	26.80	26.69	26.71	4,131	-0.07(-0.26%)
Feb 16, 2010	26.69	26.90	26.68	26.78	6,270	+0.07(+0.26%)
Feb 12, 2010	26.71	26.71	26.71	26.71	700	-0.01(-0.04%)
Feb 11, 2010	26.84	26.84	26.72	26.72	1,671	+0.01(+0.04%)
Feb 10, 2010	26.72	26.75	26.71	26.71	767	-0.01(-0.04%)
Feb 09, 2010	26.81	28.14	26.58	26.72	25,841	-0.09(-0.34%)
Feb 08, 2010	26.73	26.81	26.73	26.81	1,573	+0.07(+0.26%)
Feb 05, 2010	26.79	26.82	26.73	26.74	4,315	-0.04(-0.13%)
Feb 04, 2010	26.67	26.81	26.67	26.77	4,094	+0.14(+0.54%)
Feb 03, 2010	26.63	26.63	26.63	26.63	171	+0.04(+0.15%)
Feb 02, 2010	26.70	26.70	26.54	26.59	1,800	+0.06(+0.23%)
Feb 01, 2010	26.70	26.70	26.52	26.53	1,997	-0.17(-0.64%)
Jan 29, 2010	26.65	26.70	26.65	26.70	387	+0.01(+0.04%)
Jan 28, 2010	26.69	26.69	26.69	26.69	362	+0.02(+0.06%)
Jan 27, 2010	26.66	26.73	26.66	26.67	1,000	+0.07(+0.27%)
Jan 26, 2010	26.73	26.73	26.60	26.60	1,203	-0.08(-0.30%)
Jan 25, 2010	26.67	26.94	26.60	26.68	3,492	-0.20(-0.74%)
Jan 22, 2010	26.67	26.92	26.67	26.88	1,734	+0.19(+0.71%)
Jan 21, 2010	26.66	26.75	26.66	26.69	1,742	+0.03(+0.10%)
Jan 20, 2010	26.68	26.68	26.66	26.66	1,200	+0.02(+0.09%)
Jan 19, 2010	26.55	26.66	26.55	26.64	6,426	-0.00(-0.02%)
Jan 15, 2010	26.58	26.64	26.64	26.64	3,000	+0.04(+0.13%)
Jan 13, 2010	26.60	26.61	26.61	26.61	2,000	+0.05(+0.19%)
Jan 12, 2010	26.52	26.56	26.50	26.56	772	+0.04(+0.15%)
Jan 11, 2010	26.36	26.52	26.36	26.52	3,591	+0.07(+0.26%)
Jan 08, 2010	27.23	27.23	26.41	26.45	3,578	+0.05(+0.18%)
Jan 07, 2010	26.50	26.53	26.33	26.40	2,969	+0.04(+0.16%)
Jan 06, 2010	26.41	26.43	25.73	26.36	20,181	+0.09(+0.34%)
Jan 05, 2010	26.27	26.34	26.08	26.27	5,440	+0.08(+0.31%)
Jan 04, 2010	26.20	26.24	26.10	26.19	5,553	-0.09(-0.34%)
Dec 31, 2009	26.24	26.28	26.28	26.28	20,300	-0.09(-0.34%)
Dec 30, 2009	26.36	26.45	26.25	26.37	17,685	-0.18(-0.68%)
Dec 29, 2009	26.77	26.77	26.55	26.55	3,663	-0.37(-1.37%)
Dec 28, 2009	27.00	27.00	26.92	26.92	1,167	-0.12(-0.44%)
Dec 24, 2009	27.04	27.04	27.04	27.04	294	-0.23(-0.84%)
Dec 23, 2009	27.08	27.29	27.05	27.27	7,076	+0.18(+0.66%)
Dec 22, 2009	27.08	27.09	27.06	27.09	603	+0.01(+0.04%)
Dec 21, 2009	27.08	27.08	27.08	27.08	286	+0.11(+0.41%)
Dec 18, 2009	27.08	27.09	26.95	26.97	4,988	-0.14(-0.52%)
Dec 17, 2009	27.09	27.11	27.06	27.11	3,589	+0.05(+0.20%)
Dec 16, 2009	27.07	27.10	26.95	27.06	2,167	-0.01(-0.05%)
Dec 15, 2009	27.07	27.08	26.99	27.07	4,329	-0.04(-0.15%)
Dec 14, 2009	27.11	27.11	27.11	27.11	284	-0.02(-0.07%)
Dec 11, 2009	27.10	27.13	27.10	27.13	3,454	+0.03(+0.13%)
Dec 10, 2009	27.09	27.12	27.09	27.10	2,050	-0.00(-0.01%)
Dec 09, 2009	27.10	27.10	27.08	27.10	3,460	-0.02(-0.07%)
Dec 08, 2009	27.15	27.15	27.10	27.12	5,210	+0.05(+0.18%)
Dec 07, 2009	27.05	27.07	27.05	27.07	1,748	+0.16(+0.60%)
Dec 04, 2009	26.96	27.01	26.91	26.91	3,571	-0.14(-0.52%)
Dec 03, 2009	27.04	27.09	27.04	27.05	757	-0.19(-0.70%)
Dec 02, 2009	27.11	27.35	26.89	27.24	28,216	+0.14(+0.52%)
Dec 01, 2009	27.34	27.34	27.05	27.10	3,089	-0.12(-0.44%)
Nov 30, 2009	27.19	27.22	27.19	27.22	305	+0.00(+0.00%)
Nov 27, 2009	27.19	27.22	27.19	27.22	1,303	+0.05(+0.18%)
Nov 25, 2009	27.17	27.18	27.15	27.17	4,544	+0.01(+0.03%)
Nov 24, 2009	27.00	27.18	27.00	27.16	9,011	+0.15(+0.56%)
Nov 23, 2009	27.08	27.19	26.99	27.01	6,001	-0.13(-0.48%)
Nov 20, 2009	27.14	27.14	27.14	27.14	379	+0.07(+0.26%)
Nov 19, 2009	27.14	27.14	26.98	27.07	1,655	+0.00(+0.00%)
Nov 18, 2009	27.59	27.59	27.07	27.07	672	+0.00(+0.00%)
Nov 17, 2009	27.06	27.07	27.06	27.07	745	+0.00(+0.00%)
Nov 16, 2009	27.07	27.08	27.07	27.07	1,477	+0.04(+0.15%)
Nov 13, 2009	27.00	27.03	26.93	27.03	817	+0.04(+0.15%)
Nov 12, 2009	26.98	27.01	26.98	26.99	880	+0.00(+0.00%)
Nov 11, 2009	27.43	27.43	26.81	26.99	3,342	-0.01(-0.04%)
Nov 10, 2009	27.01	27.01	27.00	27.00	456	+0.07(+0.26%)
Nov 09, 2009	26.90	26.93	26.68	26.93	7,934	+0.00(+0.00%)
Nov 06, 2009	26.87	26.93	26.87	26.93	3,060	-1.10(-3.92%)
Nov 05, 2009	27.97	28.03	27.97	28.03	290	+1.31(+4.92%)
Nov 04, 2009	26.82	26.83	26.55	26.71	1,123	-0.14(-0.54%)
Nov 03, 2009	26.85	26.87	26.85	26.86	1,457	+0.03(+0.11%)
Nov 02, 2009	26.85	26.85	26.82	26.83	2,103	+0.08(+0.30%)
Oct 30, 2009	26.86	26.91	26.71	26.75	4,651	+0.03(+0.12%)
Oct 29, 2009	26.92	26.93	26.68	26.72	2,261	+0.01(+0.03%)
Oct 28, 2009	26.79	26.79	26.71	26.71	370	-0.15(-0.56%)
Oct 27, 2009	26.82	26.86	26.79	26.86	4,756	+0.09(+0.34%)
Oct 26, 2009	26.81	26.82	26.77	26.77	1,055	-0.07(-0.26%)
Oct 23, 2009	26.81	26.84	26.81	26.84	3,748	+0.00(+0.00%)
Oct 22, 2009	26.71	26.84	26.67	26.84	2,710	-0.01(-0.04%)
Oct 21, 2009	26.71	26.85	26.59	26.85	5,425	+0.00(+0.00%)
Oct 19, 2009	26.85	26.85	26.85	26.85	0	+0.09(+0.34%)
Oct 16, 2009	26.76	26.76	26.76	26.76	1,000	+0.00(+0.00%)
Oct 15, 2009	26.76	26.87	26.76	26.76	7,080	-0.09(-0.34%)
Oct 14, 2009	26.89	26.91	26.85	26.85	1,733	-0.05(-0.19%)
Oct 13, 2009	26.71	26.90	26.71	26.90	1,500	+0.02(+0.07%)
Oct 12, 2009	26.87	26.88	26.66	26.88	2,462	+0.16(+0.58%)
Oct 09, 2009	26.78	26.83	26.70	26.72	1,489	-0.01(-0.02%)
Oct 08, 2009	26.72	26.73	26.72	26.73	4,800	-0.16(-0.60%)
Oct 07, 2009	26.82	26.89	26.81	26.89	1,000	+0.16(+0.60%)
Oct 06, 2009	26.69	26.73	26.63	26.73	1,040	-0.04(-0.15%)
Oct 05, 2009	26.80	26.80	26.65	26.77	4,432	+0.00(+0.00%)
Oct 01, 2009	26.77	26.77	26.77	26.77	0	+0.07(+0.26%)
Sep 30, 2009	26.80	26.80	26.70	26.70	800	-0.13(-0.48%)
Sep 29, 2009	26.80	26.83	26.80	26.83	1,350	+0.21(+0.79%)
Sep 28, 2009	26.66	26.66	26.62	26.62	1,000	+0.02(+0.08%)
Sep 25, 2009	26.67	26.79	26.57	26.60	7,627	-0.06(-0.22%)
Sep 24, 2009	26.72	26.73	26.66	26.66	650	+0.03(+0.12%)
Sep 23, 2009	26.61	26.69	26.51	26.63	9,200	+0.13(+0.48%)
Sep 22, 2009	26.72	26.72	26.50	26.50	2,733	-0.12(-0.45%)
Sep 21, 2009	26.75	26.80	26.62	26.62	2,400	+0.07(+0.26%)
Sep 18, 2009	26.71	26.79	26.55	26.55	2,826	-0.11(-0.41%)
Sep 17, 2009	26.76	26.76	26.65	26.66	1,990	+0.12(+0.45%)
Sep 16, 2009	26.69	26.73	26.51	26.54	9,899	-0.23(-0.86%)
Sep 15, 2009	26.77	26.77	26.77	26.77	800	+0.09(+0.34%)
Sep 14, 2009	26.77	26.99	26.68	26.68	24,833	-1.20(-4.30%)
Sep 11, 2009	26.66	28.13	26.55	27.88	31,360	+1.25(+4.71%)
Sep 10, 2009	26.72	26.75	26.55	26.63	20,000	-0.06(-0.22%)
Sep 09, 2009	26.70	26.70	26.68	26.68	500	-0.01(-0.02%)
Sep 08, 2009	26.68	26.70	26.66	26.69	2,974	+0.06(+0.23%)
Sep 04, 2009	26.53	26.63	26.53	26.63	1,315	+0.10(+0.38%)
Sep 03, 2009	26.51	26.53	26.49	26.53	2,400	+0.00(+0.00%)
Sep 02, 2009	26.48	26.53	26.48	26.53	700	+0.08(+0.32%)
Sep 01, 2009	26.44	26.50	26.44	26.45	1,800	-0.06(-0.24%)
Aug 31, 2009	26.40	26.52	26.40	26.51	2,400	+0.06(+0.23%)
Aug 28, 2009	26.45	26.45	26.45	26.45	500	+0.04(+0.15%)
Aug 27, 2009	26.46	26.46	26.38	26.41	3,900	+0.04(+0.14%)
Aug 26, 2009	26.35	26.44	26.35	26.37	4,489	-0.02(-0.06%)
Aug 25, 2009	26.37	26.40	26.36	26.39	3,524	+0.00(+0.00%)
Aug 24, 2009	26.56	26.56	26.14	26.39	9,708	-0.03(-0.12%)
Aug 21, 2009	26.62	26.62	26.40	26.42	3,182	-0.05(-0.19%)
Aug 20, 2009	26.52	26.64	26.44	26.47	3,130	+0.01(+0.05%)
Aug 19, 2009	26.57	26.57	26.46	26.46	610	-0.15(-0.57%)
Aug 18, 2009	26.40	26.63	26.40	26.61	1,175	+0.16(+0.60%)
Aug 17, 2009	26.55	26.78	26.44	26.45	2,919	-0.07(-0.25%)
Aug 14, 2009	26.41	26.52	26.41	26.52	300	+0.26(+0.99%)
Aug 13, 2009	26.44	26.44	26.26	26.26	1,471	-0.19(-0.72%)
Aug 12, 2009	26.48	27.08	26.33	26.45	7,192	+0.13(+0.48%)
Aug 11, 2009	26.41	26.45	26.32	26.32	1,263	+0.02(+0.09%)
Aug 10, 2009	26.30	26.30	26.30	26.30	178	-0.01(-0.04%)
Aug 07, 2009	26.18	26.32	26.18	26.31	5,371	+0.04(+0.15%)
Aug 05, 2009	26.27	26.27	26.27	26.27	500	-0.09(-0.35%)
Aug 04, 2009	26.45	26.45	26.36	26.36	416	-0.04(-0.15%)
Aug 03, 2009	26.46	26.46	26.25	26.40	1,983	-0.16(-0.61%)
Jul 31, 2009	26.50	26.60	26.42	26.56	4,920	-0.10(-0.37%)
Jul 30, 2009	26.66	26.66	26.66	26.66	1,054	+0.11(+0.41%)
Jul 29, 2009	26.19	26.55	26.19	26.55	3,300	+0.13(+0.49%)
Jul 28, 2009	27.30	27.30	26.38	26.42	1,885	+0.20(+0.76%)
Jul 27, 2009	26.17	26.26	26.17	26.22	7,583	-0.02(-0.08%)
Jul 24, 2009	26.12	26.24	26.12	26.24	2,611	+0.08(+0.29%)
Jul 23, 2009	26.20	26.20	26.16	26.16	15,900	-0.20(-0.74%)
Jul 22, 2009	26.36	26.36	26.36	26.36	3,000	+0.24(+0.92%)
Jul 21, 2009	26.19	26.20	26.10	26.12	9,686	-0.11(-0.42%)
Jul 20, 2009	26.20	26.23	26.20	26.23	600	+0.05(+0.18%)
Jul 17, 2009	26.30	26.30	26.16	26.18	3,946	-0.27(-1.01%)
Jul 16, 2009	27.50	27.50	26.33	26.45	7,158	+0.15(+0.57%)
Jul 15, 2009	26.38	26.38	26.30	26.30	1,182	-0.21(-0.79%)
Jul 10, 2009	26.43	26.51	26.51	26.51	4,000	+0.07(+0.26%)
Jul 09, 2009	26.53	26.53	26.44	26.44	1,000	-0.03(-0.11%)
Jul 08, 2009	26.47	26.52	26.47	26.47	2,945	+0.02(+0.08%)
Jul 07, 2009	26.40	26.45	26.40	26.45	200	+0.12(+0.46%)
Jul 06, 2009	26.13	26.76	26.13	26.33	12,590	+0.20(+0.77%)
Jul 02, 2009	26.70	26.70	26.10	26.13	6,410	-0.18(-0.68%)
Jul 01, 2009	26.25	26.32	26.18	26.31	6,846	+0.11(+0.42%)
Jun 30, 2009	26.15	26.20	26.15	26.20	3,968	+0.19(+0.73%)
Jun 29, 2009	26.39	26.39	26.01	26.01	1,512	-0.43(-1.63%)
Jun 25, 2009	26.44	26.44	26.44	26.44	0	+0.69(+2.68%)
Jun 24, 2009	25.86	25.86	25.73	25.75	18,800	-0.44(-1.67%)
Jun 22, 2009	26.20	26.19	26.19	26.19	400	+0.08(+0.30%)
Jun 17, 2009	26.16	26.11	26.11	26.11	12,700	-0.02(-0.08%)
Jun 16, 2009	26.16	26.16	26.02	26.13	11,640	+0.24(+0.92%)
Jun 15, 2009	26.02	26.10	25.88	25.89	3,881	-0.08(-0.30%)
Jun 10, 2009	25.97	25.97	25.97	25.97	500	-0.07(-0.27%)
Jun 09, 2009	26.04	26.04	26.04	26.04	1,000	+0.04(+0.15%)
Jun 08, 2009	25.97	26.01	25.97	26.00	4,900	-0.12(-0.46%)
Jun 05, 2009	26.13	26.13	26.10	26.12	12,631	-0.08(-0.31%)
Jun 04, 2009	26.20	26.20	26.20	26.20	300	+0.00(+0.00%)
Jun 03, 2009	26.20	26.20	26.20	26.20	500	-0.04(-0.15%)
Jun 01, 2009	26.24	26.24	26.24	26.24	278	-0.14(-0.54%)
May 29, 2009	26.22	26.38	26.22	26.38	10,761	+0.21(+0.80%)
May 27, 2009	26.98	26.17	26.17	26.17	1,200	-0.28(-1.06%)
May 26, 2009	26.42	26.45	26.37	26.45	4,683	-0.02(-0.08%)
May 21, 2009	26.24	26.47	26.47	26.47	0	-0.01(-0.04%)
May 20, 2009	26.43	26.51	26.41	26.48	2,125	+0.14(+0.53%)
May 19, 2009	26.15	26.38	26.15	26.34	11,773	-0.66(-2.44%)
May 18, 2009	26.03	27.00	26.03	27.00	735	+0.56(+2.12%)
May 15, 2009	26.45	26.45	26.24	26.44	1,040	-0.07(-0.26%)
May 14, 2009	26.67	26.67	26.45	26.51	8,763	+0.03(+0.11%)
May 13, 2009	26.38	26.68	26.38	26.48	18,115	+0.03(+0.11%)
May 12, 2009	26.40	26.45	26.40	26.45	795	+0.02(+0.08%)
May 11, 2009	26.43	26.45	26.43	26.43	490	+0.03(+0.11%)
May 08, 2009	26.37	26.43	26.37	26.40	1,894	+0.04(+0.15%)
May 07, 2009	26.43	26.43	26.36	26.36	400	-0.10(-0.38%)
May 06, 2009	26.38	26.46	26.38	26.46	2,489	+0.35(+1.34%)
May 04, 2009	26.11	26.11	26.11	26.11	2,000	+0.11(+0.42%)

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.