Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2009	33.02	33.02	32.99	32.99	400	+0.59(+1.82%)
Nov 30, 2009	32.08	32.40	31.98	32.40	2,289	+0.42(+1.31%)
Nov 27, 2009	31.89	32.59	31.89	31.98	792	-0.70(-2.14%)
Nov 25, 2009	32.53	32.80	32.34	32.68	2,805	+0.44(+1.36%)
Nov 24, 2009	32.19	32.24	32.19	32.24	2,145	+0.05(+0.16%)
Nov 23, 2009	31.82	33.60	31.82	32.19	28,885	+0.73(+2.32%)
Nov 20, 2009	31.49	31.74	31.45	31.46	2,145	-0.16(-0.51%)
Nov 19, 2009	31.39	31.63	31.18	31.62	1,947	+0.09(+0.27%)
Nov 18, 2009	31.36	31.57	31.02	31.54	1,066	+0.20(+0.62%)
Nov 17, 2009	31.13	32.00	31.13	31.34	5,358	+0.19(+0.61%)
Nov 16, 2009	31.07	31.15	31.07	31.15	1,000	+0.60(+1.96%)
Nov 13, 2009	31.29	31.29	30.53	30.55	1,400	+0.15(+0.51%)
Nov 12, 2009	30.59	30.59	30.35	30.40	700	-0.10(-0.34%)
Nov 11, 2009	30.49	30.54	30.49	30.50	440	+0.13(+0.43%)
Nov 10, 2009	30.37	30.37	30.37	30.37	100	+0.07(+0.23%)
Nov 09, 2009	30.26	30.41	30.26	30.30	1,317	+0.20(+0.66%)
Nov 06, 2009	29.99	30.28	29.99	30.10	1,200	+0.11(+0.37%)
Nov 04, 2009	29.99	29.99	29.99	29.99	0	+0.19(+0.64%)
Nov 03, 2009	29.07	31.40	29.07	29.80	3,900	+0.79(+2.72%)
Nov 02, 2009	30.99	30.99	28.84	29.01	830	+0.43(+1.52%)
Oct 30, 2009	28.42	28.58	28.35	28.58	527	-0.00(-0.01%)
Oct 29, 2009	28.58	28.58	28.58	28.58	300	+0.31(+1.10%)
Oct 28, 2009	28.38	28.38	28.27	28.27	700	-0.08(-0.28%)
Oct 27, 2009	28.65	28.65	28.35	28.35	700	-0.61(-2.11%)
Oct 26, 2009	28.96	28.96	28.96	28.96	100	-0.04(-0.14%)
Oct 23, 2009	29.00	29.00	29.00	29.00	1,529	+0.04(+0.14%)
Oct 22, 2009	28.87	28.96	28.84	28.96	1,077	-0.19(-0.65%)
Oct 21, 2009	28.98	29.16	28.98	29.15	800	+0.34(+1.18%)
Oct 20, 2009	29.07	29.18	28.81	28.81	760	-0.25(-0.86%)
Oct 19, 2009	28.75	29.86	28.75	29.06	1,400	+0.33(+1.15%)
Oct 16, 2009	28.95	28.95	28.73	28.73	2,900	-0.16(-0.55%)
Oct 15, 2009	28.97	28.97	28.86	28.89	1,092	-0.25(-0.86%)
Oct 13, 2009	29.10	29.14	29.14	29.14	1,000	+0.05(+0.17%)
Oct 12, 2009	29.09	29.09	29.09	29.09	300	+0.23(+0.80%)
Oct 09, 2009	28.90	28.90	28.79	28.86	400	-0.18(-0.62%)
Oct 08, 2009	28.63	29.04	28.63	29.04	1,522	+0.54(+1.89%)
Oct 07, 2009	28.50	28.50	28.40	28.50	695	+0.00(+0.00%)
Oct 06, 2009	28.50	28.50	28.50	28.50	250	+0.56(+2.00%)
Oct 05, 2009	27.94	27.94	27.94	27.94	100	+0.55(+2.01%)
Oct 02, 2009	27.42	27.56	27.39	27.39	630	-0.17(-0.62%)
Oct 01, 2009	29.96	29.96	27.56	27.56	450	-0.19(-0.68%)
Sep 30, 2009	27.40	27.75	27.22	27.75	2,126	+0.45(+1.65%)
Sep 29, 2009	27.30	27.30	27.30	27.30	955	+0.09(+0.33%)
Sep 28, 2009	27.21	27.21	27.21	27.21	500	-0.09(-0.35%)
Sep 24, 2009	27.63	27.30	27.30	27.30	1,100	-0.48(-1.75%)
Sep 23, 2009	27.79	27.79	27.79	27.79	100	-0.17(-0.61%)
Sep 17, 2009	27.96	27.96	27.96	27.96	200	+0.02(+0.07%)
Sep 16, 2009	28.01	28.01	27.94	27.94	500	+0.21(+0.76%)
Sep 15, 2009	27.57	27.73	27.57	27.73	700	+0.35(+1.29%)
Sep 14, 2009	27.35	27.38	27.35	27.38	400	-0.32(-1.15%)
Sep 11, 2009	27.73	27.73	27.62	27.70	1,104	+0.40(+1.47%)
Sep 10, 2009	27.30	27.30	27.30	27.30	200	-0.02(-0.08%)
Sep 08, 2009	29.66	27.32	27.32	27.32	800	+0.13(+0.48%)
Sep 04, 2009	27.21	27.21	27.14	27.19	1,200	+0.12(+0.43%)
Sep 03, 2009	27.07	27.07	27.07	27.07	100	+0.81(+3.09%)
Sep 01, 2009	26.26	26.26	26.26	26.26	0	+0.08(+0.31%)
Aug 31, 2009	26.18	26.18	26.18	26.18	200	+0.29(+1.12%)
Aug 26, 2009	25.89	25.89	25.89	25.89	300	-0.18(-0.69%)
Aug 24, 2009	26.07	26.07	26.07	26.07	500	+0.56(+2.20%)
Aug 17, 2009	25.70	25.51	25.51	25.51	400	-0.75(-2.86%)
Aug 13, 2009	26.08	26.26	26.26	26.26	900	+0.36(+1.39%)
Aug 12, 2009	26.21	26.21	24.01	25.90	2,700	-0.30(-1.15%)
Aug 10, 2009	26.22	26.20	26.20	26.20	300	+0.05(+0.19%)
Aug 07, 2009	26.29	26.34	20.25	26.15	16,078	+0.34(+1.32%)
Jul 31, 2009	25.81	25.81	25.81	25.81	1,000	+0.67(+2.67%)
Jul 27, 2009	26.04	25.14	25.14	25.14	0	-0.90(-3.46%)
Jul 23, 2009	26.04	26.04	26.04	26.04	0	-0.14(-0.53%)
Jul 22, 2009	26.12	26.18	26.12	26.18	400	+0.13(+0.49%)
Jul 20, 2009	26.08	26.05	26.05	26.05	400	+0.43(+1.68%)
Jul 17, 2009	25.62	25.62	25.62	25.62	2,480	+0.27(+1.07%)
Jul 07, 2009	25.64	25.35	25.35	25.35	2,200	+0.11(+0.44%)
Jul 06, 2009	25.21	25.24	25.21	25.24	700	-0.46(-1.79%)
Jul 01, 2009	25.70	25.70	25.70	25.70	0	-0.28(-1.08%)
Jun 29, 2009	25.71	25.98	25.98	25.98	300	+0.32(+1.25%)
Jun 24, 2009	25.66	25.66	25.66	25.66	100	+0.39(+1.54%)
Jun 23, 2009	25.27	25.27	25.27	25.27	200	+0.09(+0.36%)
Jun 22, 2009	25.48	25.48	25.18	25.18	1,872	-0.57(-2.21%)
Jun 19, 2009	25.75	25.75	25.75	25.75	100	-0.03(-0.12%)
Jun 18, 2009	26.02	26.02	25.76	25.78	1,596	+0.14(+0.55%)
Jun 17, 2009	25.80	25.86	25.56	25.64	1,993	-0.22(-0.85%)
Jun 16, 2009	25.69	25.89	25.69	25.86	4,200	+0.17(+0.66%)
Jun 15, 2009	25.72	25.73	25.69	25.69	400	-0.41(-1.57%)
Jun 12, 2009	25.74	26.10	25.74	26.10	580	-0.40(-1.51%)
Jun 11, 2009	26.30	26.50	26.28	26.50	2,810	+0.08(+0.30%)
Jun 10, 2009	26.28	26.50	26.28	26.42	30,650	+1.52(+6.10%)
Jun 09, 2009	24.90	24.90	24.90	24.90	100	-1.87(-6.99%)
Jun 04, 2009	26.77	26.77	26.77	26.77	0	+0.07(+0.26%)
Jun 03, 2009	26.80	26.80	26.70	26.70	752	-0.30(-1.11%)
Jun 01, 2009	27.00	27.00	26.83	27.00	1,307	+0.69(+2.62%)
May 28, 2009	26.43	26.43	26.31	26.31	1,500	-0.13(-0.49%)
May 22, 2009	27.00	26.44	26.44	26.44	0	+0.09(+0.34%)
May 21, 2009	26.00	26.35	26.00	26.35	1,000	+0.63(+2.45%)
May 20, 2009	25.70	25.72	25.70	25.72	700	+0.40(+1.58%)
May 19, 2009	25.32	25.32	25.32	25.32	1,000	+0.03(+0.12%)
May 18, 2009	25.43	25.43	25.23	25.29	1,200	-0.17(-0.67%)
May 14, 2009	25.57	25.57	25.46	25.46	700	-0.09(-0.37%)
May 13, 2009	25.45	25.55	25.45	25.55	364	+0.24(+0.96%)
May 12, 2009	25.43	25.43	25.31	25.31	350	+0.16(+0.64%)
May 08, 2009	26.00	25.15	25.15	25.15	2,000	-0.13(-0.51%)
May 07, 2009	25.13	25.28	25.13	25.28	750	+0.77(+3.14%)
May 01, 2009	24.51	24.51	24.51	24.51	0	-0.65(-2.58%)
Apr 27, 2009	25.16	25.16	25.16	25.16	0	-0.07(-0.28%)
Apr 24, 2009	24.97	25.23	24.97	25.23	600	+0.52(+2.10%)
Apr 22, 2009	24.71	24.71	24.71	24.71	100	+0.71(+2.96%)
Apr 17, 2009	24.23	24.23	24.00	24.00	1,050	-0.70(-2.83%)
Apr 15, 2009	24.70	24.70	24.70	24.70	100	-0.29(-1.16%)
Apr 13, 2009	24.99	24.99	24.99	24.99	0	+0.39(+1.59%)
Apr 09, 2009	24.58	24.60	24.58	24.60	1,900	+0.10(+0.41%)
Apr 08, 2009	24.12	24.50	24.12	24.50	3,344	+0.14(+0.57%)
Apr 07, 2009	24.49	24.54	24.36	24.36	6,208	-0.17(-0.69%)
Apr 06, 2009	24.53	24.53	24.53	24.53	150	-0.23(-0.93%)
Apr 03, 2009	25.11	25.12	24.76	24.76	1,798	-0.77(-3.02%)
Apr 02, 2009	25.53	25.53	25.53	25.53	500	-0.68(-2.59%)
Apr 01, 2009	25.87	27.80	25.87	26.21	15,716	+0.46(+1.79%)
Mar 31, 2009	25.81	25.81	25.75	25.75	400	+0.05(+0.19%)
Mar 30, 2009	25.85	25.85	25.70	25.70	1,050	-0.42(-1.61%)
Mar 26, 2009	26.12	26.12	26.12	26.12	100	+0.50(+1.95%)
Mar 24, 2009	25.62	25.62	25.62	25.62	0	-1.25(-4.65%)
Mar 23, 2009	26.56	26.96	26.56	26.87	1,000	+0.45(+1.70%)
Mar 20, 2009	26.24	26.46	25.84	26.42	1,300	-0.19(-0.71%)
Mar 19, 2009	26.41	26.65	26.41	26.61	675	+1.77(+7.13%)
Mar 12, 2009	24.84	24.84	24.84	24.84	0	+0.00(+0.00%)
Mar 11, 2009	25.05	25.05	24.71	24.84	597	+0.30(+1.24%)
Mar 10, 2009	24.54	24.54	24.54	24.54	600	-1.14(-4.45%)
Mar 06, 2009	25.97	25.68	25.68	25.68	2,300	-0.36(-1.38%)
Mar 05, 2009	25.45	26.04	25.45	26.04	300	+1.46(+5.94%)
Mar 04, 2009	24.90	24.90	24.58	24.58	360	-1.86(-7.03%)

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.