Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2010	36.91	36.91	36.91	36.91	0	+0.41(+1.11%)
Nov 19, 2010	36.50	36.50	36.50	36.50	0	+0.30(+0.84%)
Nov 17, 2010	36.20	36.20	36.20	36.20	0	+0.07(+0.19%)
Nov 16, 2010	36.80	36.80	36.12	36.13	989	-0.94(-2.54%)
Nov 15, 2010	37.07	37.07	37.07	37.07	100	-0.43(-1.15%)
Nov 12, 2010	37.50	37.50	37.50	37.50	1,000	-0.64(-1.68%)
Nov 10, 2010	38.14	38.14	38.14	38.14	0	+0.69(+1.84%)
Nov 09, 2010	38.80	38.80	37.45	37.45	1,100	-0.05(-0.13%)
Nov 04, 2010	37.50	37.50	37.50	37.50	100	+1.43(+3.97%)
Nov 03, 2010	35.41	36.33	35.00	36.07	6,100	-0.35(-0.97%)
Nov 01, 2010	36.52	36.42	36.42	36.42	3,800	-1.02(-2.72%)
Oct 29, 2010	37.44	37.44	37.44	37.44	100	+1.01(+2.77%)
Oct 28, 2010	36.43	36.43	36.43	36.43	125	+0.08(+0.22%)
Oct 26, 2010	35.83	36.35	36.35	36.35	6,400	+0.40(+1.11%)
Oct 25, 2010	36.05	36.05	35.95	35.95	275	-0.09(-0.25%)
Oct 22, 2010	35.64	36.04	35.64	36.04	521	-0.45(-1.23%)
Oct 21, 2010	36.49	36.49	36.49	36.49	150	-0.07(-0.19%)
Oct 20, 2010	36.56	36.56	36.56	36.56	500	-0.15(-0.42%)
Oct 19, 2010	36.19	36.71	35.93	36.71	685	-0.39(-1.04%)
Oct 14, 2010	37.24	37.10	37.10	37.10	400	+0.06(+0.17%)
Oct 13, 2010	36.94	37.04	36.94	37.04	750	+0.57(+1.56%)
Oct 11, 2010	36.21	36.47	36.47	36.47	1,200	-0.06(-0.16%)
Oct 08, 2010	36.53	36.53	36.44	36.53	476	+0.32(+0.88%)
Oct 07, 2010	36.69	37.19	36.05	36.21	1,550	-0.20(-0.55%)
Oct 06, 2010	36.55	36.57	36.41	36.41	3,212	+0.26(+0.72%)
Oct 05, 2010	36.15	36.43	36.15	36.15	4,023	+0.38(+1.06%)
Oct 01, 2010	35.81	35.77	35.77	35.77	400	+0.30(+0.85%)
Sep 30, 2010	35.51	35.51	35.21	35.47	1,500	-0.08(-0.23%)
Sep 29, 2010	35.55	35.55	35.55	35.55	100	+0.05(+0.14%)
Sep 28, 2010	35.47	35.50	35.47	35.50	1,100	+0.25(+0.71%)
Sep 24, 2010	35.26	35.25	35.25	35.25	300	+0.13(+0.37%)
Sep 23, 2010	35.12	35.12	35.12	35.12	100	+0.09(+0.26%)
Sep 22, 2010	35.03	35.03	35.03	35.03	100	+0.43(+1.24%)
Sep 21, 2010	34.40	34.60	34.40	34.60	250	+0.10(+0.29%)
Sep 20, 2010	34.61	34.61	34.50	34.50	2,913	-0.20(-0.58%)
Sep 17, 2010	34.70	34.70	34.50	34.70	1,827	+0.21(+0.61%)
Sep 15, 2010	34.39	34.49	34.39	34.49	300	+0.59(+1.74%)
Sep 08, 2010	33.90	33.90	33.90	33.90	300	+0.17(+0.52%)
Sep 03, 2010	33.78	33.73	33.73	33.73	500	-0.12(-0.37%)
Sep 01, 2010	33.85	33.85	33.85	33.85	100	-0.04(-0.12%)
Aug 31, 2010	33.58	33.89	33.58	33.89	1,900	+0.62(+1.87%)
Aug 30, 2010	33.76	33.76	33.00	33.27	666	-0.21(-0.62%)
Aug 25, 2010	33.48	33.48	33.48	33.48	200	+0.21(+0.63%)
Aug 24, 2010	33.27	33.27	33.27	33.27	300	+0.17(+0.51%)
Aug 20, 2010	33.10	33.10	33.10	33.10	200	-0.18(-0.56%)
Aug 16, 2010	33.02	33.28	33.28	33.28	500	+0.50(+1.53%)
Aug 12, 2010	32.75	32.78	32.78	32.78	300	+0.50(+1.55%)
Aug 04, 2010	32.39	32.28	32.28	32.28	1,300	+0.32(+1.02%)
Aug 02, 2010	31.96	31.96	31.96	31.96	200	+0.19(+0.58%)
Jul 30, 2010	31.77	31.77	31.74	31.77	1,207	+0.35(+1.13%)
Jul 28, 2010	31.32	31.42	31.42	31.42	3,000	-0.80(-2.48%)
Jul 20, 2010	32.30	32.22	32.22	32.22	1,700	-0.71(-2.16%)
Jul 14, 2010	32.93	32.93	32.93	32.93	100	+0.01(+0.03%)
Jul 09, 2010	32.92	32.92	32.92	32.92	0	+0.35(+1.07%)
Jul 08, 2010	32.47	32.58	32.29	32.57	2,300	+1.44(+4.63%)
Jul 07, 2010	31.13	31.13	31.13	31.13	100	-1.70(-5.18%)
Jul 06, 2010	32.65	32.83	32.65	32.83	1,000	+0.14(+0.43%)
Jul 02, 2010	32.69	35.76	32.69	32.69	1,100	-2.30(-6.57%)
Jul 01, 2010	33.25	34.99	32.53	34.99	1,000	+1.38(+4.11%)
Jun 30, 2010	33.63	33.71	33.61	33.61	908	+0.00(+0.00%)
Jun 29, 2010	33.60	33.61	33.25	33.61	1,708	-0.36(-1.06%)
Jun 25, 2010	33.97	33.97	33.97	33.97	200	+0.26(+0.77%)
Jun 24, 2010	33.29	34.10	33.29	33.71	3,000	+0.22(+0.66%)
Jun 23, 2010	34.40	34.40	33.48	33.49	4,600	-1.01(-2.93%)
Jun 22, 2010	35.20	35.20	34.41	34.50	2,235	-3.57(-9.37%)
Jun 21, 2010	34.94	42.90	34.57	38.07	11,790	+3.24(+9.30%)
Jun 17, 2010	33.60	34.83	34.83	34.83	3,200	+1.35(+4.04%)
Jun 16, 2010	33.61	33.61	33.48	33.48	315	+0.20(+0.60%)
Jun 14, 2010	33.43	33.27	33.27	33.27	1,700	-0.08(-0.22%)
Jun 11, 2010	33.51	33.51	33.35	33.35	400	+0.10(+0.30%)
Jun 10, 2010	33.36	33.36	33.25	33.25	887	-0.38(-1.13%)
Jun 09, 2010	33.87	33.87	33.63	33.63	3,200	+0.45(+1.36%)
Jun 07, 2010	33.18	33.18	33.18	33.18	0	-0.09(-0.28%)
Jun 04, 2010	33.27	33.27	32.96	33.27	575	+0.29(+0.89%)
Jun 03, 2010	32.98	32.98	32.98	32.98	100	-0.23(-0.69%)
Jun 02, 2010	33.38	33.39	33.21	33.21	2,500	-0.32(-0.95%)
Jun 01, 2010	33.25	33.53	33.25	33.53	788	+0.30(+0.89%)
May 27, 2010	33.23	33.23	33.23	33.23	0	+0.34(+1.02%)
May 26, 2010	32.90	32.90	32.90	32.90	100	+0.44(+1.36%)
May 24, 2010	32.80	32.46	32.46	32.46	4,900	+0.45(+1.41%)
May 21, 2010	32.01	32.01	31.84	32.01	920	-0.39(-1.20%)
May 20, 2010	32.28	32.40	32.19	32.40	4,250	-0.06(-0.18%)
May 19, 2010	33.05	33.05	32.30	32.46	1,985	-0.78(-2.35%)
May 18, 2010	33.24	33.24	33.24	33.24	204	-0.40(-1.19%)
May 17, 2010	33.64	33.64	33.64	33.64	3,094	+0.00(+0.00%)
May 14, 2010	33.64	34.10	33.54	33.64	4,340	-0.10(-0.30%)
May 13, 2010	33.49	33.74	33.49	33.74	500	-0.28(-0.82%)
May 12, 2010	33.93	34.80	33.92	34.02	1,650	+0.52(+1.55%)
May 11, 2010	33.35	33.50	33.35	33.50	1,700	+0.60(+1.82%)
May 10, 2010	32.55	32.90	32.55	32.90	4,393	-0.20(-0.60%)
May 07, 2010	32.90	39.33	32.53	33.10	8,351	-7.16(-17.78%)
May 06, 2010	32.15	63.28	31.65	40.26	3,878	+8.62(+27.24%)
May 05, 2010	31.80	31.80	31.53	31.64	1,300	-0.25(-0.78%)
May 04, 2010	32.41	32.52	31.89	31.89	1,176	-0.38(-1.18%)
May 03, 2010	32.22	32.33	32.22	32.27	1,028	+0.40(+1.26%)
Apr 29, 2010	31.87	31.87	31.87	31.87	0	-0.14(-0.44%)
Apr 28, 2010	31.69	32.01	31.69	32.01	1,200	+0.14(+0.44%)
Apr 27, 2010	31.36	31.87	31.36	31.87	700	+0.43(+1.37%)
Apr 26, 2010	31.44	31.44	31.44	31.44	100	+0.03(+0.10%)
Apr 23, 2010	31.41	31.41	31.41	31.41	100	+0.32(+1.03%)
Apr 22, 2010	30.93	31.12	30.93	31.09	680	-0.14(-0.45%)
Apr 21, 2010	30.91	31.26	30.91	31.23	1,200	+0.33(+1.07%)
Apr 19, 2010	30.90	30.90	30.90	30.90	0	-0.23(-0.74%)
Apr 16, 2010	31.33	31.41	31.13	31.13	800	-0.48(-1.52%)
Apr 15, 2010	31.25	31.61	31.25	31.61	2,224	+0.37(+1.18%)
Apr 14, 2010	31.40	31.40	31.24	31.24	700	-0.15(-0.48%)
Apr 13, 2010	31.39	31.39	31.39	31.39	100	-0.18(-0.57%)
Apr 12, 2010	31.50	31.64	31.49	31.57	1,700	+0.02(+0.06%)
Apr 08, 2010	31.55	31.55	31.55	31.55	0	+0.68(+2.21%)
Apr 05, 2010	30.87	30.87	30.87	30.87	0	+0.54(+1.78%)
Mar 31, 2010	30.33	30.33	30.33	30.33	300	+0.32(+1.08%)
Mar 30, 2010	30.21	30.21	30.00	30.00	500	-0.11(-0.35%)
Mar 29, 2010	30.04	30.12	29.98	30.11	1,900	+0.53(+1.79%)
Mar 26, 2010	29.58	29.58	29.58	29.58	150	-0.26(-0.87%)
Mar 25, 2010	29.58	30.68	29.58	29.84	8,050	-0.43(-1.42%)
Mar 23, 2010	30.27	30.27	30.27	30.27	0	+0.22(+0.73%)
Mar 22, 2010	31.00	33.52	30.05	30.05	2,200	-0.70(-2.28%)
Mar 19, 2010	31.00	31.00	30.75	30.75	3,295	+0.25(+0.82%)
Mar 16, 2010	30.50	30.50	30.50	30.50	0	+0.45(+1.50%)
Mar 12, 2010	30.05	30.05	30.05	30.05	0	-0.35(-1.15%)
Mar 10, 2010	30.40	30.40	30.40	30.40	0	-0.05(-0.16%)
Mar 08, 2010	30.45	30.45	30.45	30.45	0	+0.47(+1.57%)
Feb 23, 2010	29.98	29.98	29.98	29.98	0	-0.72(-2.36%)
Feb 19, 2010	30.74	30.70	30.70	30.70	200	+0.19(+0.64%)
Feb 18, 2010	30.38	30.51	30.38	30.51	4,899	+0.91(+3.07%)
Feb 11, 2010	29.95	29.60	29.60	29.60	300	-1.35(-4.36%)
Feb 10, 2010	30.95	30.95	30.95	30.95	300	+1.66(+5.67%)
Feb 09, 2010	29.55	29.55	29.29	29.29	500	-0.06(-0.20%)
Feb 08, 2010	29.35	29.35	29.35	29.35	300	+0.86(+3.02%)
Feb 05, 2010	28.70	28.70	28.42	28.49	620	-0.28(-0.97%)
Feb 04, 2010	28.77	28.77	28.77	28.77	260	-1.23(-4.10%)
Feb 02, 2010	29.80	30.00	30.00	30.00	6,500	-0.44(-1.44%)
Feb 01, 2010	29.61	30.49	29.61	30.44	560	+0.94(+3.18%)
Jan 28, 2010	29.50	29.50	29.50	29.50	0	-0.34(-1.14%)
Jan 26, 2010	29.84	29.84	29.84	29.84	0	+0.03(+0.10%)
Jan 22, 2010	29.81	29.81	29.81	29.81	100	-0.19(-0.63%)
Jan 21, 2010	29.53	30.00	29.53	30.00	493	-1.28(-4.09%)
Jan 15, 2010	31.28	31.28	31.28	31.28	100	-0.37(-1.17%)
Jan 11, 2010	31.59	31.65	31.65	31.65	600	+0.39(+1.25%)
Jan 07, 2010	31.26	31.26	31.26	31.26	200	-0.04(-0.14%)
Jan 06, 2010	31.33	31.33	31.30	31.30	200	+0.67(+2.19%)
Jan 05, 2010	30.96	30.96	30.60	30.64	1,224	+0.20(+0.66%)
Jan 04, 2010	30.49	30.98	30.40	30.43	490	+0.56(+1.89%)
Dec 31, 2009	29.87	29.87	29.87	29.87	200	-0.29(-0.96%)
Dec 29, 2009	30.16	30.16	30.16	30.16	0	-0.35(-1.15%)
Dec 28, 2009	31.76	31.76	30.48	30.51	2,040	+0.02(+0.07%)
Dec 24, 2009	29.82	30.50	28.14	30.49	3,660	+0.99(+3.36%)
Dec 22, 2009	29.50	29.50	29.50	29.50	0	-0.55(-1.83%)
Dec 21, 2009	30.00	30.20	30.00	30.05	800	-0.71(-2.31%)
Dec 18, 2009	30.54	30.76	30.54	30.76	950	+0.55(+1.82%)
Dec 17, 2009	30.28	30.28	30.21	30.21	410	-0.66(-2.14%)
Dec 16, 2009	30.66	30.87	30.66	30.87	530	+0.47(+1.55%)
Dec 15, 2009	30.45	30.45	30.40	30.40	2,800	-0.20(-0.65%)
Dec 14, 2009	30.64	30.64	30.60	30.60	10,100	-0.05(-0.16%)
Dec 11, 2009	30.55	30.65	30.55	30.65	200	-0.21(-0.68%)
Dec 10, 2009	30.68	30.86	30.00	30.86	551	-0.43(-1.37%)
Dec 07, 2009	31.29	31.29	31.29	31.29	0	-0.37(-1.17%)
Dec 04, 2009	32.85	32.85	30.25	31.66	3,011	-1.76(-5.27%)
Dec 03, 2009	33.34	33.63	33.12	33.42	3,715	-0.03(-0.09%)
Dec 02, 2009	34.01	34.01	33.16	33.45	1,009	+0.46(+1.39%)

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.