Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	19.56	19.71	19.24	19.64	5,320	+0.19(+0.98%)
Apr 29, 2010	19.23	19.61	19.21	19.45	8,580	-0.04(-0.21%)
Apr 28, 2010	19.20	19.55	19.20	19.49	12,098	+0.22(+1.14%)
Apr 27, 2010	19.76	19.77	19.27	19.27	6,710	-0.51(-2.58%)
Apr 26, 2010	19.96	20.17	19.65	19.78	23,665	-0.06(-0.30%)
Apr 23, 2010	20.39	20.39	19.80	19.84	5,901	+0.16(+0.81%)
Apr 22, 2010	19.63	19.75	19.63	19.68	1,500	-0.08(-0.40%)
Apr 21, 2010	19.76	19.87	19.70	19.76	1,107	-0.01(-0.05%)
Apr 20, 2010	19.78	19.80	19.75	19.77	1,850	+0.28(+1.44%)
Apr 19, 2010	19.52	19.52	19.20	19.49	4,105	-0.33(-1.66%)
Apr 16, 2010	20.30	20.30	19.77	19.82	22,640	-0.19(-0.95%)
Apr 15, 2010	19.96	20.09	19.96	20.01	53,900	-0.05(-0.25%)
Apr 14, 2010	19.94	20.22	19.92	20.06	5,756	+0.29(+1.47%)
Apr 13, 2010	19.72	19.91	19.59	19.77	17,595	+0.10(+0.51%)
Apr 12, 2010	19.97	20.37	19.67	19.67	3,504	-0.27(-1.35%)
Apr 08, 2010	19.94	19.94	19.94	19.94	0	-0.21(-1.04%)
Apr 07, 2010	20.08	20.26	20.03	20.15	3,880	+0.33(+1.68%)
Apr 06, 2010	20.49	20.49	19.31	19.82	7,475	-0.17(-0.86%)
Apr 05, 2010	19.53	20.10	19.53	19.99	1,640	+0.47(+2.42%)
Apr 01, 2010	19.45	19.52	19.52	19.52	900	-0.10(-0.52%)
Mar 31, 2010	19.78	19.78	19.62	19.62	1,153	+0.00(+0.00%)
Mar 30, 2010	19.60	19.62	19.45	19.62	3,050	+0.06(+0.31%)
Mar 29, 2010	20.05	20.06	19.27	19.56	21,805	+0.09(+0.46%)
Mar 26, 2010	19.05	19.58	18.90	19.47	11,628	+0.71(+3.79%)
Mar 25, 2010	19.51	19.51	18.76	18.76	31,550	-0.74(-3.79%)
Mar 24, 2010	19.06	20.16	19.05	19.50	6,155	+0.00(+0.00%)
Mar 23, 2010	18.93	19.57	18.93	19.50	75,621	+0.44(+2.31%)
Mar 22, 2010	19.65	19.65	18.80	19.06	12,000	-0.11(-0.57%)
Mar 19, 2010	19.17	19.17	19.17	19.17	100	-0.01(-0.05%)
Mar 18, 2010	19.65	19.66	19.17	19.18	900	+0.01(+0.05%)
Mar 17, 2010	19.16	19.20	19.16	19.17	1,842	+0.07(+0.37%)
Mar 16, 2010	19.10	19.10	19.10	19.10	100	+0.20(+1.06%)
Mar 15, 2010	18.98	18.98	18.90	18.90	3,670	-0.18(-0.92%)
Mar 12, 2010	19.83	19.83	19.07	19.07	3,556	-0.09(-0.44%)
Mar 10, 2010	19.16	19.16	19.16	19.16	0	+0.05(+0.26%)
Mar 09, 2010	18.77	19.61	18.77	19.11	4,919	-0.19(-0.98%)
Mar 08, 2010	19.41	19.41	19.30	19.30	354	+0.00(+0.00%)
Mar 05, 2010	19.31	19.38	19.30	19.30	1,400	+0.23(+1.21%)
Mar 04, 2010	19.00	19.91	18.54	19.07	2,295	-0.31(-1.60%)
Mar 03, 2010	19.31	19.55	19.31	19.38	8,881	+0.13(+0.68%)
Mar 02, 2010	19.60	19.60	19.24	19.25	1,035	+0.22(+1.16%)
Mar 01, 2010	19.14	19.14	19.03	19.03	2,640	-0.02(-0.10%)
Feb 26, 2010	18.98	19.08	18.98	19.05	467	+0.24(+1.30%)
Feb 25, 2010	18.90	18.90	18.23	18.81	6,794	-0.37(-1.95%)
Feb 24, 2010	19.12	19.18	19.12	19.18	11,691	+0.11(+0.58%)
Feb 23, 2010	19.09	19.09	19.07	19.07	515	-0.09(-0.46%)
Feb 22, 2010	19.26	19.26	19.16	19.16	28,306	-0.25(-1.30%)
Feb 19, 2010	19.34	19.41	19.32	19.41	3,998	+0.16(+0.83%)
Feb 18, 2010	19.12	19.28	19.09	19.25	5,122	+0.23(+1.21%)
Feb 17, 2010	19.09	19.09	18.91	19.02	2,536	+0.04(+0.21%)
Feb 16, 2010	18.90	18.98	18.81	18.98	701	+0.29(+1.55%)
Feb 11, 2010	18.69	18.69	18.69	18.69	500	-0.21(-1.12%)
Feb 10, 2010	18.63	18.92	17.56	18.90	7,660	+0.54(+2.95%)
Feb 09, 2010	18.62	18.62	18.36	18.36	1,100	+0.35(+1.94%)
Feb 08, 2010	17.76	18.01	17.75	18.01	1,000	+0.13(+0.73%)
Feb 05, 2010	18.21	18.21	17.88	17.88	610	-0.29(-1.60%)
Feb 04, 2010	18.25	18.25	17.91	18.17	1,512	-0.52(-2.77%)
Feb 03, 2010	19.24	19.24	18.58	18.69	800	-0.47(-2.46%)
Feb 02, 2010	19.31	19.31	19.16	19.16	425	+0.61(+3.28%)
Feb 01, 2010	18.55	18.55	18.55	18.55	100	+0.10(+0.54%)
Jan 29, 2010	18.80	18.84	18.43	18.45	28,678	+0.09(+0.49%)
Jan 28, 2010	18.71	18.73	18.28	18.36	134,527	-0.51(-2.71%)
Jan 27, 2010	18.90	18.90	18.87	18.87	3,742	-0.19(-0.99%)
Jan 26, 2010	19.08	19.14	18.98	19.06	2,586	-0.10(-0.52%)
Jan 25, 2010	19.23	19.28	19.16	19.16	1,571	+0.00(+0.00%)
Jan 22, 2010	19.24	19.24	19.08	19.16	1,498	-0.14(-0.72%)
Jan 21, 2010	19.54	19.57	19.21	19.30	2,856	-0.16(-0.82%)
Jan 20, 2010	19.51	19.51	19.29	19.46	5,691	-0.17(-0.87%)
Jan 19, 2010	19.49	19.70	19.16	19.63	13,282	-0.19(-0.96%)
Jan 15, 2010	19.73	19.82	19.82	19.82	700	+0.44(+2.27%)
Jan 14, 2010	20.25	20.25	19.38	19.38	600	-0.63(-3.15%)
Jan 13, 2010	19.65	20.01	19.59	20.01	1,513	+0.00(+0.00%)
Jan 12, 2010	20.22	20.22	20.00	20.01	1,741	-0.40(-1.96%)
Jan 11, 2010	20.59	20.59	20.41	20.41	4,850	+0.01(+0.05%)
Jan 08, 2010	20.42	20.42	20.39	20.40	550	-0.05(-0.24%)
Jan 07, 2010	20.58	20.60	20.40	20.45	5,973	-0.39(-1.87%)
Jan 06, 2010	20.75	21.06	20.50	20.84	14,190	-0.51(-2.39%)
Jan 05, 2010	20.37	22.75	20.20	21.35	73,292	+0.91(+4.45%)
Jan 04, 2010	20.43	20.44	20.16	20.44	2,021	+0.53(+2.68%)
Dec 31, 2009	20.08	19.91	19.91	19.91	16,700	-0.06(-0.32%)
Dec 30, 2009	20.04	20.06	19.97	19.97	1,488	-0.12(-0.60%)
Dec 29, 2009	20.09	20.09	20.09	20.09	249	+0.18(+0.90%)
Dec 28, 2009	20.16	20.16	19.86	19.91	1,510	+0.30(+1.53%)
Dec 24, 2009	19.61	19.61	19.61	19.61	747	+0.09(+0.46%)
Dec 23, 2009	19.31	19.52	19.31	19.52	3,930	+0.33(+1.72%)
Dec 22, 2009	19.10	19.24	19.10	19.19	700	-0.05(-0.26%)
Dec 21, 2009	19.38	19.99	19.01	19.24	2,867	-0.02(-0.10%)
Dec 18, 2009	19.35	19.38	19.26	19.26	970	+0.00(+0.00%)
Dec 17, 2009	19.28	19.36	19.22	19.26	5,598	-0.16(-0.82%)
Dec 16, 2009	19.42	19.42	19.42	19.42	300	+0.09(+0.47%)
Dec 15, 2009	19.32	19.41	19.28	19.33	18,214	+0.07(+0.36%)
Dec 14, 2009	19.31	19.39	19.26	19.26	1,500	-0.08(-0.41%)
Dec 11, 2009	19.31	19.46	19.11	19.34	1,900	+0.02(+0.10%)
Dec 10, 2009	19.33	19.33	19.32	19.32	500	+0.42(+2.22%)
Dec 09, 2009	19.20	19.47	18.87	18.90	16,960	-0.32(-1.66%)
Dec 08, 2009	19.27	19.27	19.09	19.22	1,019	-0.14(-0.72%)
Dec 07, 2009	19.36	19.36	19.36	19.36	758	+0.04(+0.21%)
Dec 04, 2009	19.59	19.59	19.32	19.32	2,225	-0.15(-0.77%)
Dec 03, 2009	19.55	19.55	19.47	19.47	914	-0.04(-0.20%)
Dec 02, 2009	19.51	19.51	19.51	19.51	100	-0.12(-0.61%)
Dec 01, 2009	19.68	20.56	19.63	19.63	11,629	+0.12(+0.62%)
Nov 30, 2009	19.70	20.00	19.34	19.51	12,023	+0.25(+1.30%)
Nov 27, 2009	19.23	19.26	19.23	19.26	1,548	-0.03(-0.16%)
Nov 25, 2009	19.29	19.29	19.29	19.29	100	-0.06(-0.31%)
Nov 23, 2009	19.30	19.35	19.35	19.35	2,200	+0.18(+0.94%)
Nov 20, 2009	19.17	19.17	19.17	19.17	321	+0.09(+0.47%)
Nov 19, 2009	19.38	19.38	19.02	19.08	1,200	-0.39(-2.00%)
Nov 18, 2009	19.47	19.47	19.47	19.47	100	+0.19(+0.99%)
Nov 17, 2009	18.24	19.28	18.24	19.28	459	-0.03(-0.16%)
Nov 16, 2009	20.07	20.07	19.23	19.31	650	+0.57(+3.04%)
Nov 13, 2009	18.69	18.74	18.69	18.74	2,914	+0.00(+0.00%)
Nov 12, 2009	18.74	18.74	18.74	18.74	100	-0.35(-1.83%)
Nov 11, 2009	19.27	19.27	19.09	19.09	5,800	+0.07(+0.37%)
Nov 10, 2009	19.78	19.78	18.83	19.02	6,298	+0.26(+1.39%)
Nov 09, 2009	18.74	18.76	18.74	18.76	674	+0.12(+0.64%)
Nov 06, 2009	18.66	18.66	18.64	18.64	900	-0.55(-2.87%)
Nov 05, 2009	19.15	19.19	17.90	19.19	600	+0.01(+0.05%)
Nov 04, 2009	19.83	19.83	19.11	19.18	2,118	+0.05(+0.26%)
Nov 03, 2009	18.75	19.13	18.75	19.13	1,812	+0.42(+2.24%)
Nov 02, 2009	18.74	18.90	18.71	18.71	1,224	+0.00(+0.00%)
Oct 30, 2009	19.01	19.01	18.66	18.71	2,810	-0.44(-2.30%)
Oct 29, 2009	18.89	19.27	18.89	19.15	1,681	+0.57(+3.07%)
Oct 28, 2009	19.84	19.84	18.58	18.58	3,800	-0.23(-1.22%)
Oct 27, 2009	18.81	18.81	18.81	18.81	105	-0.58(-2.99%)
Oct 23, 2009	19.39	19.39	19.39	19.39	0	-0.08(-0.42%)
Oct 22, 2009	19.42	20.05	19.19	19.47	3,282	+0.31(+1.62%)
Oct 21, 2009	19.16	19.16	19.16	19.16	460	-0.03(-0.16%)
Oct 20, 2009	19.16	19.30	19.11	19.19	10,465	-0.03(-0.16%)
Oct 19, 2009	18.89	19.80	18.89	19.22	2,000	+0.49(+2.63%)
Oct 16, 2009	18.69	19.83	18.69	18.73	2,808	+0.15(+0.80%)
Oct 15, 2009	18.58	18.58	18.58	18.58	1,000	+0.00(+0.00%)
Oct 14, 2009	18.54	18.58	18.54	18.58	666	+0.22(+1.20%)
Oct 13, 2009	18.37	18.37	18.36	18.36	1,400	-0.13(-0.70%)
Oct 12, 2009	18.30	19.17	18.30	18.49	18,900	+0.33(+1.82%)
Oct 09, 2009	18.16	18.16	18.16	18.16	1,000	-0.11(-0.60%)
Oct 08, 2009	17.88	18.27	17.88	18.27	207	+0.50(+2.81%)
Oct 07, 2009	17.95	17.95	17.74	17.77	3,518	-0.14(-0.81%)
Oct 06, 2009	17.94	17.94	17.91	17.91	1,900	+0.33(+1.89%)
Oct 05, 2009	17.42	17.60	17.42	17.58	1,806	+0.17(+0.99%)
Oct 02, 2009	17.50	17.50	17.41	17.41	3,320	-0.21(-1.19%)
Oct 01, 2009	17.01	17.65	17.01	17.62	1,860	-0.33(-1.84%)
Sep 30, 2009	17.95	17.95	17.95	17.95	700	+0.51(+2.92%)
Sep 29, 2009	17.44	18.62	17.35	17.44	11,887	+0.26(+1.51%)
Sep 25, 2009	17.33	17.18	17.18	17.18	1,800	-0.12(-0.69%)
Sep 24, 2009	17.18	17.30	17.17	17.30	1,842	-0.35(-1.96%)
Sep 23, 2009	17.76	17.76	17.62	17.65	1,454	-0.15(-0.85%)
Sep 22, 2009	17.70	17.81	17.70	17.80	2,024	+0.29(+1.64%)
Sep 21, 2009	17.51	17.51	17.51	17.51	1,000	-0.34(-1.90%)
Sep 18, 2009	18.04	18.04	17.85	17.85	1,811	-0.20(-1.11%)
Sep 17, 2009	18.15	18.15	18.05	18.05	1,360	-0.12(-0.66%)
Sep 16, 2009	18.17	18.17	18.17	18.17	400	+0.52(+2.95%)
Sep 15, 2009	17.52	17.65	17.52	17.65	1,669	+0.28(+1.61%)
Sep 14, 2009	17.37	17.37	17.37	17.37	100	+0.01(+0.06%)
Sep 11, 2009	17.36	17.36	17.36	17.36	969	+0.11(+0.64%)
Sep 04, 2009	16.66	17.25	17.25	17.25	600	+0.00(+0.00%)
Sep 02, 2009	17.35	17.25	17.25	17.25	300	-0.25(-1.43%)
Sep 01, 2009	17.50	17.50	17.50	17.50	1,100	-0.37(-2.07%)
Aug 31, 2009	17.87	17.87	17.87	17.87	500	+0.14(+0.79%)
Aug 27, 2009	17.57	17.73	17.73	17.73	700	-0.13(-0.74%)
Aug 25, 2009	18.00	17.86	17.86	17.86	1,000	-0.08(-0.42%)
Aug 21, 2009	17.90	17.94	17.94	17.94	1,300	+0.28(+1.57%)
Aug 20, 2009	17.92	17.92	17.66	17.66	2,010	-0.16(-0.90%)
Aug 18, 2009	17.10	17.82	17.82	17.82	3,700	-0.09(-0.50%)
Aug 14, 2009	17.91	17.91	17.91	17.91	0	-0.64(-3.45%)
Aug 13, 2009	18.56	18.56	18.55	18.55	773	+0.23(+1.26%)
Aug 12, 2009	18.11	18.32	18.11	18.32	3,174	+0.17(+0.94%)
Aug 11, 2009	18.15	18.15	18.15	18.15	2,400	-0.05(-0.27%)
Aug 10, 2009	18.20	18.20	18.20	18.20	2,000	-0.07(-0.38%)
Aug 07, 2009	18.27	18.27	18.27	18.27	219	+0.06(+0.33%)
Aug 06, 2009	18.30	18.30	18.21	18.21	1,986	+0.01(+0.05%)
Aug 04, 2009	18.25	18.20	18.20	18.20	3,100	-0.20(-1.09%)
Aug 03, 2009	18.39	18.40	18.39	18.40	1,300	+0.79(+4.49%)
Jul 31, 2009	17.49	17.65	17.41	17.61	4,990	+0.11(+0.63%)
Jul 30, 2009	17.41	17.51	17.41	17.50	2,056	+0.87(+5.23%)
Jul 29, 2009	16.91	16.91	16.62	16.63	2,652	-0.52(-3.02%)
Jul 28, 2009	17.13	17.24	17.13	17.15	4,315	-0.07(-0.42%)
Jul 27, 2009	17.32	17.35	17.22	17.22	5,625	-0.06(-0.35%)
Jul 24, 2009	17.28	19.01	17.27	17.28	1,962	+0.28(+1.65%)
Jul 23, 2009	17.00	17.00	17.00	17.00	100	+0.00(+0.00%)
Jul 22, 2009	17.00	17.00	17.00	17.00	116	+0.10(+0.59%)
Jul 21, 2009	16.90	16.90	16.90	16.90	200	-0.05(-0.29%)
Jul 20, 2009	17.03	17.03	16.95	16.95	1,097	+0.10(+0.62%)
Jul 17, 2009	16.16	16.85	16.16	16.85	4,453	+0.59(+3.63%)
Jul 16, 2009	16.46	16.52	16.25	16.25	725	-0.24(-1.44%)
Jul 15, 2009	16.52	16.52	16.49	16.49	1,200	+0.30(+1.87%)
Jul 14, 2009	16.19	16.19	16.19	16.19	855	+0.25(+1.57%)
Jul 13, 2009	15.94	15.94	15.94	15.94	100	-0.21(-1.30%)
Jul 09, 2009	16.00	16.16	16.00	16.15	5,100	+0.20(+1.25%)
Jul 08, 2009	15.98	15.98	15.95	15.95	1,200	-0.45(-2.74%)
Jul 07, 2009	16.40	16.40	16.40	16.40	300	-0.06(-0.36%)
Jul 06, 2009	16.46	16.46	16.46	16.46	413	-0.48(-2.83%)
Jul 02, 2009	16.67	16.94	16.67	16.94	300	-0.32(-1.85%)
Jul 01, 2009	17.02	17.26	17.02	17.26	729	+0.24(+1.41%)
Jun 30, 2009	17.38	17.41	17.02	17.02	1,653	-0.45(-2.58%)
Jun 29, 2009	17.63	17.63	17.16	17.47	6,788	-0.05(-0.29%)
Jun 25, 2009	17.52	17.52	17.52	17.52	0	+0.37(+2.16%)
Jun 24, 2009	17.15	17.15	17.15	17.15	100	+0.44(+2.63%)
Jun 23, 2009	16.71	16.71	16.71	16.71	140	-0.07(-0.43%)
Jun 22, 2009	16.93	16.93	16.70	16.78	400	-0.39(-2.26%)
Jun 19, 2009	17.66	17.66	17.17	17.17	1,200	-0.11(-0.64%)
Jun 18, 2009	17.70	17.70	17.28	17.28	7,500	+0.03(+0.17%)
Jun 17, 2009	17.30	17.40	17.15	17.25	8,600	-0.17(-0.98%)
Jun 16, 2009	17.45	17.48	17.35	17.42	1,492	-0.13(-0.74%)
Jun 15, 2009	17.59	17.59	17.55	17.55	1,300	-0.35(-1.96%)
Jun 12, 2009	17.90	17.90	17.90	17.90	100	+0.35(+1.99%)
Jun 10, 2009	17.97	17.55	17.55	17.55	3,100	-0.41(-2.28%)
Jun 09, 2009	17.83	17.97	17.81	17.96	2,596	+0.33(+1.87%)
Jun 08, 2009	17.33	17.63	17.33	17.63	3,527	-0.07(-0.39%)
Jun 05, 2009	17.65	17.70	17.65	17.70	930	-0.11(-0.60%)
Jun 04, 2009	21.00	17.81	17.11	17.81	1,300	+0.61(+3.53%)
Jun 03, 2009	17.05	17.20	17.05	17.20	1,100	-0.08(-0.46%)
Jun 02, 2009	17.23	17.70	17.23	17.28	7,296	+0.00(+0.00%)
Jun 01, 2009	17.53	17.59	17.28	17.28	1,712	+0.16(+0.93%)
May 29, 2009	17.14	17.14	17.05	17.12	2,263	+0.68(+4.14%)
May 22, 2009	16.44	16.44	16.44	16.44	300	+0.24(+1.50%)
May 21, 2009	16.32	16.32	15.40	16.20	700	-0.33(-2.00%)
May 20, 2009	16.29	16.53	16.29	16.53	250	+0.36(+2.21%)
May 19, 2009	16.17	16.17	16.17	16.17	100	+0.17(+1.06%)
May 15, 2009	16.00	16.00	16.00	16.00	100	-0.39(-2.38%)
May 14, 2009	16.17	16.39	16.17	16.39	2,560	-0.04(-0.24%)
May 11, 2009	16.43	16.43	16.43	16.43	0	-0.14(-0.84%)
May 08, 2009	16.57	16.57	16.57	16.57	1,000	+0.39(+2.41%)
May 07, 2009	16.18	16.18	16.18	16.18	700	+0.76(+4.93%)

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.