Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2009	26.44	26.44	26.44	26.44	186	-0.04(-0.15%)
Feb 27, 2009	25.87	26.55	25.72	26.48	0	+0.00(+0.00%)
Feb 26, 2009	25.87	26.55	25.72	26.48	6,318	-0.14(-0.53%)
Feb 25, 2009	26.62	27.12	26.62	26.62	940	+0.30(+1.16%)
Feb 24, 2009	26.96	27.10	26.29	26.32	1,750	-0.87(-3.20%)
Feb 23, 2009	27.17	27.50	26.61	27.19	3,600	-0.32(-1.18%)
Feb 20, 2009	27.51	27.75	26.02	27.51	6,086	+0.47(+1.74%)
Feb 19, 2009	27.04	27.04	27.04	27.04	500	+0.19(+0.71%)
Feb 18, 2009	26.85	26.85	26.85	26.85	100	+0.19(+0.71%)
Feb 17, 2009	26.14	26.74	26.14	26.66	3,600	+0.58(+2.22%)
Feb 13, 2009	25.90	26.08	25.90	26.08	300	-0.15(-0.57%)
Feb 12, 2009	26.23	26.23	26.23	26.23	180	+0.13(+0.50%)
Feb 11, 2009	25.69	26.40	25.69	26.10	6,622	+1.25(+5.03%)
Feb 10, 2009	24.85	24.85	24.85	24.85	0	+0.00(+0.00%)
Feb 09, 2009	24.85	24.85	24.85	24.85	500	-0.46(-1.82%)
Feb 06, 2009	25.31	25.31	25.31	25.31	100	-0.04(-0.16%)
Feb 05, 2009	25.40	25.45	25.24	25.35	1,100	+0.30(+1.20%)
Feb 04, 2009	24.60	25.05	24.60	25.05	1,171	+0.64(+2.62%)
Feb 03, 2009	24.41	24.41	24.41	24.41	982	-0.69(-2.75%)
Feb 02, 2009	24.96	25.10	24.95	25.10	1,300	-0.50(-1.95%)
Jan 30, 2009	25.10	25.84	24.81	25.60	0	+0.77(+3.10%)
Jan 29, 2009	24.84	24.84	24.83	24.83	1,990	-0.17(-0.68%)
Jan 27, 2009	25.00	25.00	25.00	25.00	0	+0.00(+0.00%)
Jan 26, 2009	25.00	25.10	25.00	25.00	600	+0.06(+0.24%)
Jan 23, 2009	24.62	25.00	24.62	24.94	500	+3.34(+15.46%)
Jan 22, 2009	23.97	24.22	21.60	21.60	3,050	-1.90(-8.08%)
Jan 21, 2009	23.50	23.50	23.50	23.50	100	-0.31(-1.30%)
Jan 20, 2009	23.37	23.81	23.37	23.81	350	+1.48(+6.63%)
Jan 16, 2009	22.33	22.33	22.33	22.33	0	+0.00(+0.00%)
Jan 15, 2009	22.15	22.33	22.15	22.33	550	-0.07(-0.31%)
Jan 14, 2009	22.45	22.46	22.40	22.40	1,550	-0.76(-3.28%)
Jan 13, 2009	23.16	23.16	23.16	23.16	500	-0.04(-0.18%)
Jan 12, 2009	23.22	24.00	22.56	23.20	4,720	-0.27(-1.14%)
Jan 08, 2009	23.47	23.47	23.47	23.47	300	+0.02(+0.08%)
Jan 06, 2009	23.45	23.45	23.45	23.45	0	+0.00(+0.00%)
Jan 05, 2009	23.34	23.52	23.34	23.45	401	+0.03(+0.14%)
Jan 02, 2009	23.98	23.98	23.42	23.42	0	-1.04(-4.25%)
Jan 01, 2009	24.46	24.46	24.20	24.46	0	+0.00(+0.00%)
Dec 31, 2008	24.46	24.46	24.20	24.46	200	+0.06(+0.25%)
Dec 30, 2008	24.40	24.40	24.40	24.40	500	+0.55(+2.31%)
Dec 29, 2008	23.92	23.92	23.85	23.85	300	+0.36(+1.52%)
Dec 24, 2008	23.49	23.49	23.49	23.49	0	+0.00(+0.00%)
Dec 23, 2008	23.49	23.49	23.49	23.49	100	-0.02(-0.07%)
Dec 22, 2008	23.38	23.62	23.20	23.51	1,200	+0.03(+0.11%)
Dec 19, 2008	23.45	23.48	23.45	23.48	600	-0.59(-2.43%)
Dec 18, 2008	24.01	24.10	23.81	24.07	2,500	-0.13(-0.56%)
Dec 17, 2008	24.50	24.50	24.03	24.20	5,275	+0.76(+3.24%)
Dec 16, 2008	23.69	23.69	23.44	23.44	300	+0.49(+2.14%)
Dec 15, 2008	23.44	23.44	22.95	22.95	400	-0.25(-1.08%)
Dec 12, 2008	23.20	23.20	23.20	23.20	0	+0.00(+0.00%)
Dec 11, 2008	22.70	24.10	22.67	23.20	3,625	+2.14(+10.16%)
Dec 09, 2008	21.06	21.06	21.06	21.06	0	+0.00(+0.00%)
Dec 08, 2008	21.06	21.06	21.06	21.06	500	+0.64(+3.13%)
Dec 05, 2008	20.35	20.42	20.35	20.42	800	-0.41(-1.97%)
Dec 04, 2008	20.83	20.83	20.83	20.83	0	+0.00(+0.00%)
Dec 03, 2008	20.83	20.83	20.83	20.83	1,000	-0.68(-3.16%)
Dec 02, 2008	21.51	21.51	21.51	21.51	0	+0.00(+0.00%)
Dec 01, 2008	21.51	21.51	21.51	21.51	192	-0.96(-4.27%)
Nov 28, 2008	22.47	22.47	22.47	22.47	0	+0.00(+0.00%)
Nov 26, 2008	23.28	23.28	22.36	22.47	1,000	-0.81(-3.48%)
Nov 25, 2008	23.30	23.30	23.07	23.28	500	-0.08(-0.34%)
Nov 24, 2008	22.78	23.49	22.78	23.36	4,400	+1.66(+7.65%)
Nov 21, 2008	20.87	22.16	20.87	21.70	1,796	+1.66(+8.28%)
Nov 20, 2008	20.06	20.06	20.04	20.04	600	+0.10(+0.50%)
Nov 19, 2008	19.94	19.94	19.94	19.94	0	+0.00(+0.00%)
Nov 18, 2008	19.94	19.94	19.94	19.94	100	+0.70(+3.66%)
Nov 14, 2008	19.24	19.24	19.24	19.24	0	+0.00(+0.00%)
Nov 13, 2008	20.07	20.35	19.19	19.24	800	-0.17(-0.90%)
Nov 12, 2008	19.41	19.41	19.41	19.41	400	-0.57(-2.85%)
Nov 11, 2008	19.98	19.98	19.98	19.98	100	-0.51(-2.49%)
Nov 10, 2008	20.49	20.49	20.49	20.49	100	-0.68(-3.21%)
Nov 06, 2008	21.17	21.17	21.17	21.17	0	+0.00(+0.00%)
Nov 05, 2008	21.17	21.17	21.17	21.17	200	+0.68(+3.32%)
Oct 31, 2008	19.53	20.49	20.49	20.49	400	+0.47(+2.35%)
Oct 30, 2008	21.21	21.21	20.02	20.02	518	-1.99(-9.04%)
Oct 29, 2008	22.01	22.01	22.01	22.01	100	+1.51(+7.37%)
Oct 28, 2008	20.45	20.50	20.45	20.50	245	+1.50(+7.89%)
Oct 24, 2008	19.00	19.00	19.00	19.00	0	+0.00(+0.00%)
Oct 23, 2008	19.02	19.02	19.00	19.00	1,100	-1.25(-6.17%)
Oct 22, 2008	20.41	20.41	20.25	20.25	1,265	-1.76(-8.00%)
Oct 21, 2008	22.12	22.12	22.01	22.01	348	+0.99(+4.71%)
Oct 20, 2008	22.59	22.59	21.02	21.02	200	+0.63(+3.09%)
Oct 17, 2008	21.24	21.24	20.29	20.39	1,122	-3.31(-13.97%)
Oct 16, 2008	23.70	23.70	23.70	23.70	0	+0.00(+0.00%)
Oct 15, 2008	23.70	23.70	23.70	23.70	260	+1.85(+8.48%)
Oct 14, 2008	21.49	22.67	21.49	21.85	839	-1.60(-6.83%)
Oct 13, 2008	22.71	26.70	22.27	23.45	1,800	-0.12(-0.51%)
Oct 10, 2008	26.09	26.10	23.57	23.57	1,900	-1.77(-6.99%)
Oct 09, 2008	25.34	25.34	25.34	25.34	400	-0.16(-0.63%)
Oct 08, 2008	26.17	26.37	25.13	25.50	2,800	+1.52(+6.34%)
Oct 07, 2008	23.37	23.98	23.36	23.98	600	+0.97(+4.22%)
Oct 06, 2008	21.64	23.92	21.64	23.01	2,392	+0.11(+0.48%)
Oct 03, 2008	22.76	23.17	21.78	22.90	2,290	-0.56(-2.39%)
Oct 02, 2008	23.70	23.70	23.46	23.46	400	-0.64(-2.64%)
Oct 01, 2008	24.62	24.62	24.03	24.10	612	-0.34(-1.41%)
Sep 30, 2008	24.30	24.44	24.30	24.44	543	-0.31(-1.25%)
Sep 29, 2008	24.96	24.96	24.75	24.75	300	-0.21(-0.84%)
Sep 26, 2008	25.34	25.37	24.96	24.96	0	+0.25(+1.01%)
Sep 25, 2008	24.83	24.83	24.71	24.71	200	-0.56(-2.22%)
Sep 24, 2008	25.27	25.27	25.27	25.27	100	-0.14(-0.55%)
Sep 23, 2008	25.86	25.86	21.66	25.41	11,592	+0.45(+1.80%)
Sep 22, 2008	30.56	30.99	24.56	24.96	7,945	+0.78(+3.23%)
Sep 19, 2008	29.95	29.95	24.18	24.18	0	-0.14(-0.58%)
Sep 18, 2008	24.37	26.14	23.56	24.32	2,525	+0.04(+0.16%)
Sep 17, 2008	23.67	24.28	23.67	24.28	2,325	+2.42(+11.07%)
Sep 16, 2008	20.90	21.86	19.45	21.86	3,148	-0.15(-0.68%)
Sep 15, 2008	22.01	22.01	22.01	22.01	4,200	+1.05(+5.01%)
Sep 12, 2008	20.96	20.96	20.96	20.96	0	+0.00(+0.00%)
Sep 11, 2008	21.19	21.19	20.95	20.96	1,900	-0.86(-3.94%)
Sep 10, 2008	22.15	22.15	21.82	21.82	418	-1.06(-4.63%)
Aug 21, 2008	22.88	22.88	22.88	22.88	0	+0.00(+0.00%)
Aug 20, 2008	22.88	22.88	22.88	22.88	100	+0.69(+3.11%)
Aug 18, 2008	22.19	22.19	22.19	22.19	0	+0.00(+0.00%)
Aug 15, 2008	22.19	22.19	22.19	22.19	0	-1.21(-5.17%)
Aug 14, 2008	23.40	23.40	23.40	23.40	0	+0.00(+0.00%)
Aug 13, 2008	22.87	23.40	22.87	23.40	590	+0.43(+1.87%)
Aug 12, 2008	22.96	22.97	22.96	22.97	1,100	-0.38(-1.63%)
Aug 11, 2008	23.90	24.10	23.35	23.35	518	-1.45(-5.85%)
Aug 08, 2008	24.80	24.80	24.80	24.80	0	+0.00(+0.00%)
Aug 07, 2008	24.80	24.80	24.80	24.80	0	+0.00(+0.00%)
Aug 06, 2008	24.80	24.80	24.80	24.80	400	-0.04(-0.16%)
Aug 05, 2008	25.22	25.22	24.84	24.84	2,218	-1.60(-6.05%)
Aug 04, 2008	26.44	26.44	26.44	26.44	0	+0.00(+0.00%)
Aug 01, 2008	26.44	26.44	26.44	26.44	0	+0.00(+0.00%)
Jul 31, 2008	26.44	26.44	26.44	26.44	1,000	+1.13(+4.46%)
Jul 30, 2008	25.31	25.31	25.31	25.31	100	-0.88(-3.36%)
Jul 29, 2008	26.19	26.19	26.19	26.19	0	+0.00(+0.00%)
Jul 28, 2008	26.19	26.19	26.19	26.19	0	+0.00(+0.00%)
Jul 25, 2008	26.19	26.19	26.19	26.19	0	+0.00(+0.00%)
Jul 24, 2008	26.48	26.48	26.19	26.19	618	-1.05(-3.85%)
Jul 23, 2008	27.24	27.24	27.24	27.24	0	+0.00(+0.00%)
Jul 22, 2008	27.24	27.24	27.24	27.24	0	+0.00(+0.00%)
Jul 21, 2008	27.24	27.24	27.24	27.24	0	+0.00(+0.00%)
Jul 18, 2008	27.24	27.24	27.24	27.24	1,800	+0.18(+0.67%)
Jul 17, 2008	27.06	27.06	27.06	27.06	100	-0.12(-0.44%)
Jul 16, 2008	27.18	27.18	27.18	27.18	400	-0.34(-1.24%)
Jul 15, 2008	27.52	27.52	27.52	27.52	0	+0.00(+0.00%)
Jul 14, 2008	27.50	27.52	27.50	27.52	310	+0.35(+1.29%)
Jul 11, 2008	27.17	27.17	27.17	27.17	100	+0.94(+3.58%)
Jul 10, 2008	26.23	26.23	26.23	26.23	0	+0.00(+0.00%)
Jul 09, 2008	26.23	26.23	26.23	26.23	400	+0.14(+0.54%)
Jul 08, 2008	26.09	26.09	26.09	26.09	300	-0.11(-0.42%)
Jul 07, 2008	26.23	26.23	26.09	26.20	650	-0.61(-2.28%)
Jul 04, 2008	26.81	26.81	26.81	26.81	0	+0.00(+0.00%)
Jul 03, 2008	26.81	26.81	26.81	26.81	0	+0.00(+0.00%)
Jul 02, 2008	26.81	26.81	26.81	26.81	400	+0.17(+0.64%)
Jul 01, 2008	26.64	26.64	26.64	26.64	100	+0.39(+1.49%)
Jun 30, 2008	26.62	26.62	26.25	26.25	1,000	-0.07(-0.27%)
Jun 27, 2008	26.06	26.33	26.06	26.32	1,418	+1.39(+5.58%)
Jun 26, 2008	24.93	24.93	24.93	24.93	0	+0.00(+0.00%)
Jun 25, 2008	24.93	24.93	24.93	24.93	100	-0.16(-0.64%)
Jun 24, 2008	25.09	25.09	25.09	25.09	0	+0.00(+0.00%)
Jun 23, 2008	25.09	25.09	25.09	25.09	0	+0.00(+0.00%)
Jun 20, 2008	25.09	25.09	25.09	25.09	0	+0.00(+0.00%)
Jun 19, 2008	25.09	25.09	25.09	25.09	0	+0.00(+0.00%)
Jun 18, 2008	25.09	25.09	25.09	25.09	0	+0.00(+0.00%)
Jun 17, 2008	25.09	25.09	25.09	25.09	400	-0.17(-0.67%)
Jun 16, 2008	25.26	25.26	25.26	25.26	100	+0.89(+3.65%)
Jun 13, 2008	24.37	24.37	24.37	24.37	0	+0.00(+0.00%)
Jun 12, 2008	24.49	24.49	24.37	24.37	818	-1.18(-4.62%)
Jun 11, 2008	25.55	25.55	25.55	25.55	0	+0.00(+0.00%)
Jun 10, 2008	25.55	25.55	25.55	25.55	0	+0.00(+0.00%)
Jun 09, 2008	25.55	25.55	25.55	25.55	100	+0.64(+2.57%)
Jun 06, 2008	24.91	24.91	24.91	24.91	0	+0.00(+0.00%)
Jun 05, 2008	24.91	24.91	24.91	24.91	0	+0.00(+0.00%)
Jun 04, 2008	24.91	24.91	24.91	24.91	0	+0.00(+0.00%)
Jun 03, 2008	24.89	24.91	24.89	24.91	818	-0.68(-2.66%)
Jun 02, 2008	25.59	25.59	25.59	25.59	0	+0.00(+0.00%)
May 30, 2008	25.59	25.59	25.59	25.59	0	+0.00(+0.00%)
May 29, 2008	25.59	25.59	25.59	25.59	0	+0.00(+0.00%)
May 28, 2008	25.59	25.59	25.59	25.59	0	+0.00(+0.00%)
May 27, 2008	25.59	25.59	25.59	25.59	0	+0.00(+0.00%)
May 26, 2008	25.59	25.59	25.59	25.59	0	+0.00(+0.00%)
May 23, 2008	25.59	25.59	25.59	25.59	0	+0.00(+0.00%)
May 22, 2008	25.59	25.59	25.59	25.59	0	+0.00(+0.00%)
May 21, 2008	25.59	25.59	25.59	25.59	0	+0.00(+0.00%)
May 20, 2008	25.59	25.59	25.59	25.59	0	+0.00(+0.00%)
May 19, 2008	25.59	25.59	25.59	25.59	0	+0.00(+0.00%)
May 16, 2008	25.40	25.59	25.40	25.59	291	+0.59(+2.36%)
May 15, 2008	25.00	25.00	25.00	25.00	400	+0.87(+3.61%)
May 14, 2008	24.13	24.13	24.13	24.13	0	+0.00(+0.00%)
May 13, 2008	24.13	24.13	24.13	24.13	0	+0.00(+0.00%)
May 12, 2008	24.13	24.13	24.13	24.13	0	+0.00(+0.00%)
May 09, 2008	24.13	24.13	24.13	24.13	0	+0.00(+0.00%)
May 08, 2008	24.13	24.13	24.13	24.13	0	+0.00(+0.00%)
May 07, 2008	24.13	24.13	24.13	24.13	0	+0.00(+0.00%)
May 06, 2008	24.13	24.13	24.13	24.13	0	+0.00(+0.00%)
May 05, 2008	24.13	24.13	24.13	24.13	0	+0.00(+0.00%)
May 02, 2008	24.13	24.13	24.13	24.13	0	+0.00(+0.00%)

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.