Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	24.10	24.37	24.37	24.37	2,900	+0.35(+1.44%)
Dec 30, 2009	24.39	24.39	24.02	24.02	250	-0.79(-3.20%)
Dec 29, 2009	25.26	25.26	24.82	24.82	1,370	+0.23(+0.93%)
Dec 22, 2009	24.48	24.59	24.59	24.59	1,200	-0.01(-0.04%)
Dec 21, 2009	24.75	24.75	24.60	24.60	702	-0.14(-0.57%)
Dec 17, 2009	24.74	24.74	24.74	24.74	0	-0.62(-2.44%)
Dec 16, 2009	24.93	26.00	24.93	25.36	1,595	+0.61(+2.47%)
Dec 15, 2009	24.75	24.75	24.75	24.75	200	-0.22(-0.87%)
Dec 14, 2009	25.45	25.45	24.82	24.96	1,713	-0.49(-1.91%)
Dec 11, 2009	25.45	25.45	25.45	25.45	200	-0.96(-3.64%)
Dec 10, 2009	25.19	26.41	25.19	26.41	800	+1.57(+6.33%)
Dec 09, 2009	25.64	25.64	24.80	24.84	2,200	-0.27(-1.08%)
Dec 08, 2009	24.89	25.44	24.89	25.11	1,226	-1.27(-4.81%)
Dec 07, 2009	25.96	26.38	25.80	26.38	2,498	-0.77(-2.84%)
Dec 04, 2009	27.00	27.15	26.70	27.15	1,893	-0.53(-1.91%)
Dec 03, 2009	27.42	27.68	27.11	27.68	1,250	+0.01(+0.04%)
Dec 02, 2009	27.92	27.92	27.67	27.67	1,000	+0.08(+0.29%)
Dec 01, 2009	27.75	27.75	27.38	27.59	1,815	+1.02(+3.82%)
Nov 30, 2009	26.35	26.61	26.16	26.57	2,945	+0.22(+0.85%)
Nov 27, 2009	25.63	26.35	25.63	26.35	6,838	-1.92(-6.79%)
Nov 25, 2009	26.97	28.27	26.77	28.27	1,200	+1.37(+5.09%)
Nov 24, 2009	26.68	28.36	26.68	26.90	500	+0.01(+0.04%)
Nov 23, 2009	27.04	27.24	26.89	26.89	1,265	+0.14(+0.52%)
Nov 20, 2009	26.53	26.75	26.45	26.75	600	-0.06(-0.22%)
Nov 19, 2009	26.71	26.81	26.71	26.81	1,125	+0.16(+0.60%)
Nov 18, 2009	26.65	26.73	26.65	26.65	3,425	-0.04(-0.15%)
Nov 17, 2009	26.41	26.69	26.41	26.69	703	+0.49(+1.87%)
Nov 16, 2009	25.85	26.38	25.85	26.20	1,210	+1.05(+4.17%)
Nov 12, 2009	25.15	25.15	25.15	25.15	0	-0.24(-0.95%)
Nov 11, 2009	25.63	25.63	25.39	25.39	1,280	+0.33(+1.32%)
Nov 09, 2009	25.06	25.06	25.06	25.06	0	-0.19(-0.75%)
Nov 05, 2009	25.25	25.25	25.25	25.25	0	-0.13(-0.51%)
Nov 04, 2009	22.45	25.39	22.45	25.38	2,068	+1.56(+6.55%)
Nov 02, 2009	23.82	23.82	23.82	23.82	0	+0.42(+1.79%)
Oct 30, 2009	24.16	24.16	23.22	23.40	1,424	-1.06(-4.34%)
Oct 29, 2009	23.19	24.46	23.19	24.46	1,965	+1.50(+6.54%)
Oct 28, 2009	23.08	23.18	22.12	22.96	2,572	-1.34(-5.49%)
Oct 27, 2009	23.93	24.30	23.75	24.30	3,288	-0.80(-3.21%)
Oct 26, 2009	26.98	26.98	25.00	25.10	3,825	-0.93(-3.55%)
Oct 23, 2009	26.02	26.02	26.02	26.02	1,053	+0.23(+0.91%)
Oct 22, 2009	25.53	25.79	25.53	25.79	1,802	+0.59(+2.34%)
Oct 21, 2009	24.77	25.23	24.77	25.20	554	-0.50(-1.95%)
Oct 20, 2009	25.70	25.70	25.70	25.70	2,678	-0.25(-0.96%)
Oct 19, 2009	25.45	26.73	25.36	25.95	2,830	+0.32(+1.25%)
Oct 16, 2009	24.59	25.63	24.46	25.63	2,813	+0.76(+3.05%)
Oct 15, 2009	25.75	25.75	24.87	24.87	859	-1.28(-4.91%)
Oct 14, 2009	26.23	26.23	26.16	26.16	200	-0.06(-0.25%)
Oct 13, 2009	25.83	26.49	25.83	26.22	8,349	+0.15(+0.58%)
Oct 12, 2009	26.00	27.07	25.75	26.07	600	+0.23(+0.89%)
Oct 09, 2009	25.95	25.95	25.68	25.84	750	+0.49(+1.93%)
Oct 08, 2009	25.77	25.77	25.35	25.35	992	-0.22(-0.86%)
Oct 07, 2009	25.44	25.58	25.44	25.57	1,600	+0.75(+3.02%)
Oct 06, 2009	24.29	25.47	24.29	24.82	2,000	+1.30(+5.53%)
Oct 05, 2009	23.72	23.72	23.34	23.52	4,300	-0.24(-1.01%)
Oct 02, 2009	22.72	23.76	22.72	23.76	2,387	-0.52(-2.14%)
Oct 01, 2009	24.47	24.47	23.46	24.28	4,761	-0.12(-0.49%)
Sep 30, 2009	24.45	24.45	24.40	24.40	500	+0.69(+2.91%)
Sep 29, 2009	23.71	23.71	23.71	23.71	483	+0.26(+1.11%)
Sep 25, 2009	23.26	23.45	23.45	23.45	14,900	-0.34(-1.43%)
Sep 24, 2009	23.91	23.91	23.79	23.79	2,000	-0.87(-3.53%)
Sep 23, 2009	24.85	24.85	24.44	24.66	1,155	-0.20(-0.82%)
Sep 22, 2009	24.62	24.88	24.62	24.86	2,022	+0.94(+3.95%)
Sep 21, 2009	23.92	23.92	23.92	23.92	100	-0.74(-3.00%)
Sep 18, 2009	24.92	24.92	24.47	24.66	1,517	-0.39(-1.56%)
Sep 17, 2009	25.26	25.50	25.05	25.05	1,200	+0.05(+0.19%)
Sep 16, 2009	25.00	25.99	24.85	25.00	3,640	+0.44(+1.80%)
Sep 15, 2009	23.94	24.56	23.94	24.56	1,510	+1.01(+4.27%)
Sep 14, 2009	23.73	23.73	23.53	23.55	500	-0.79(-3.23%)
Sep 11, 2009	24.54	24.54	24.34	24.34	761	+0.43(+1.80%)
Sep 10, 2009	23.78	23.91	19.41	23.91	1,950	+0.03(+0.13%)
Sep 09, 2009	24.00	24.00	23.81	23.88	700	-0.24(-1.00%)
Sep 08, 2009	24.12	24.12	24.12	24.12	138	+1.12(+4.87%)
Sep 04, 2009	23.25	23.25	23.00	23.00	3,001	-0.33(-1.41%)
Sep 03, 2009	22.48	23.33	22.48	23.33	2,900	+1.55(+7.12%)
Sep 02, 2009	21.78	21.78	21.78	21.78	200	+0.17(+0.80%)
Sep 01, 2009	21.61	21.61	21.61	21.61	100	+0.06(+0.27%)
Aug 31, 2009	21.12	21.55	21.12	21.55	350	+0.44(+2.08%)
Aug 28, 2009	21.20	21.23	21.11	21.11	2,350	+0.43(+2.08%)
Aug 24, 2009	20.68	20.68	20.68	20.68	0	+0.30(+1.49%)
Aug 21, 2009	20.37	20.38	20.37	20.38	200	+0.28(+1.38%)
Aug 18, 2009	20.10	20.10	20.10	20.10	100	-0.62(-3.00%)
Aug 14, 2009	20.72	20.72	20.72	20.72	0	+0.05(+0.24%)
Aug 12, 2009	20.67	20.67	20.67	20.67	0	+0.00(+0.00%)
Aug 07, 2009	21.19	20.67	20.67	20.67	1,200	-0.43(-2.04%)
Aug 04, 2009	21.20	21.10	21.10	21.10	2,800	+0.93(+4.61%)
Jul 31, 2009	20.17	20.17	20.17	20.17	600	-0.01(-0.05%)
Jul 27, 2009	20.13	20.18	20.18	20.18	900	+0.39(+1.97%)
Jul 21, 2009	19.79	19.79	19.79	19.79	548	+0.24(+1.23%)
Jul 20, 2009	19.55	19.55	19.55	19.55	100	+1.10(+5.96%)
Jul 14, 2009	18.45	18.45	18.45	18.45	100	+0.33(+1.82%)
Jul 10, 2009	18.12	18.12	18.12	18.12	100	-0.53(-2.84%)
Jul 09, 2009	18.65	18.65	18.65	18.65	100	-0.46(-2.41%)
Jul 07, 2009	19.08	19.11	19.11	19.11	200	+0.39(+2.07%)
Jul 06, 2009	18.68	18.72	18.67	18.72	500	-1.45(-7.18%)
Jun 29, 2009	20.17	20.17	20.17	20.17	0	+0.00(+0.00%)
Jun 23, 2009	20.17	20.17	20.17	20.17	100	+0.07(+0.35%)
Jun 22, 2009	20.10	20.10	20.10	20.10	250	-0.59(-2.85%)
Jun 18, 2009	20.69	20.69	20.69	20.69	550	+0.11(+0.53%)
Jun 17, 2009	20.41	20.58	20.29	20.58	2,400	+0.17(+0.81%)
Jun 16, 2009	20.41	20.41	20.41	20.41	100	-0.08(-0.37%)
Jun 15, 2009	20.98	20.98	20.49	20.49	2,345	-0.85(-3.98%)
Jun 12, 2009	21.40	21.40	21.34	21.34	1,000	-0.15(-0.70%)
Jun 08, 2009	21.73	21.49	21.49	21.49	2,000	-0.80(-3.59%)
Jun 05, 2009	22.09	22.29	22.09	22.29	1,300	-0.52(-2.28%)
Jun 04, 2009	22.81	22.81	22.81	22.81	475	+0.56(+2.52%)
Jun 03, 2009	22.50	22.50	22.25	22.25	600	-0.69(-3.01%)
Jun 02, 2009	22.94	22.94	22.94	22.94	100	+0.27(+1.19%)
Jun 01, 2009	22.82	22.82	22.67	22.67	900	-0.07(-0.31%)
May 29, 2009	22.42	22.74	22.42	22.74	1,360	+0.98(+4.50%)
May 28, 2009	21.76	21.76	21.76	21.76	300	+0.59(+2.79%)
May 27, 2009	22.90	22.90	21.17	21.17	1,675	-0.05(-0.22%)
May 26, 2009	20.92	21.22	20.92	21.22	400	+0.02(+0.08%)
May 22, 2009	21.20	21.20	21.20	21.20	500	+0.77(+3.77%)
May 19, 2009	20.19	20.43	20.43	20.43	400	+0.43(+2.15%)
May 18, 2009	20.00	20.02	20.00	20.00	400	+0.01(+0.05%)
May 14, 2009	19.99	19.99	19.99	19.99	100	-0.17(-0.84%)
May 13, 2009	20.16	20.16	20.16	20.16	500	-0.37(-1.80%)
May 12, 2009	20.58	20.58	20.53	20.53	353	+0.29(+1.43%)
May 11, 2009	20.24	20.24	20.24	20.24	3,000	+0.41(+2.07%)
May 07, 2009	19.83	19.83	19.83	19.83	0	+0.95(+5.03%)
May 04, 2009	18.88	18.88	18.88	18.88	0	+1.15(+6.49%)
Apr 30, 2009	17.73	17.73	17.73	17.73	0	-0.63(-3.43%)
Apr 23, 2009	18.36	18.36	18.36	18.36	200	+0.50(+2.78%)
Apr 22, 2009	17.86	17.86	17.86	17.86	100	+0.56(+3.26%)
Apr 20, 2009	17.30	17.30	17.30	17.30	0	-0.64(-3.57%)
Apr 09, 2009	17.70	17.94	17.94	17.94	900	+0.12(+0.67%)
Apr 08, 2009	17.96	17.96	17.82	17.82	328	+0.16(+0.91%)
Apr 07, 2009	18.04	18.04	17.46	17.66	900	-0.30(-1.67%)
Apr 06, 2009	17.40	17.96	17.40	17.96	690	-0.66(-3.54%)
Mar 30, 2009	18.62	18.62	18.62	18.62	500	-0.64(-3.32%)
Mar 25, 2009	19.26	19.26	19.26	19.26	200	+0.25(+1.32%)
Mar 24, 2009	19.06	19.06	19.01	19.01	200	-1.12(-5.56%)
Mar 23, 2009	19.56	20.13	19.38	20.13	925	+0.70(+3.60%)
Mar 19, 2009	18.95	19.43	18.95	19.43	1,400	+1.21(+6.64%)
Mar 17, 2009	18.46	18.22	18.22	18.22	1,600	-0.31(-1.67%)
Mar 16, 2009	18.84	18.84	18.53	18.53	580	-0.42(-2.22%)
Mar 13, 2009	18.44	18.95	18.44	18.95	0	+0.71(+3.91%)
Mar 12, 2009	18.23	18.24	18.23	18.24	976	+0.47(+2.63%)
Mar 11, 2009	17.94	17.94	17.77	17.77	548	+0.03(+0.17%)
Mar 10, 2009	18.64	18.64	17.74	17.74	1,776	-0.86(-4.62%)
Mar 09, 2009	19.58	19.58	18.60	18.60	1,030	-0.94(-4.81%)
Mar 06, 2009	19.55	19.55	19.54	19.54	0	+0.31(+1.61%)
Mar 05, 2009	19.01	19.24	18.80	19.23	1,149	+0.44(+2.36%)
Mar 04, 2009	18.65	18.79	18.65	18.79	200	+0.61(+3.34%)
Mar 02, 2009	19.04	19.04	17.44	18.18	1,642	-0.22(-1.20%)
Feb 27, 2009	19.40	19.40	18.25	18.40	0	-1.57(-7.86%)
Feb 26, 2009	19.97	19.97	19.97	19.97	0	+0.00(+0.00%)
Feb 25, 2009	19.97	19.97	19.97	19.97	200	+0.26(+1.32%)
Feb 24, 2009	21.21	21.21	19.71	19.71	2,011	-1.58(-7.42%)
Feb 23, 2009	20.63	21.29	20.63	21.29	2,335	+0.78(+3.80%)
Feb 20, 2009	20.39	21.22	20.39	20.51	1,600	+0.56(+2.81%)
Feb 19, 2009	19.95	19.95	19.95	19.95	0	+0.00(+0.00%)
Feb 18, 2009	19.89	20.58	19.89	19.95	5,200	+0.30(+1.53%)
Feb 17, 2009	20.37	20.59	18.50	19.65	13,730	-0.03(-0.15%)
Feb 13, 2009	19.40	19.68	19.40	19.68	2,000	+0.06(+0.29%)
Feb 12, 2009	19.74	19.74	19.36	19.62	2,370	-0.52(-2.57%)
Feb 11, 2009	19.97	20.15	19.90	20.14	3,810	+0.91(+4.73%)
Feb 10, 2009	18.84	19.23	18.84	19.23	865	+0.26(+1.38%)
Feb 09, 2009	18.50	18.97	17.86	18.97	4,850	-0.43(-2.23%)
Feb 06, 2009	18.69	19.45	18.69	19.40	1,500	+0.90(+4.86%)
Feb 05, 2009	19.17	19.17	18.41	18.50	1,768	-1.80(-8.87%)
Feb 04, 2009	18.71	20.30	18.71	20.30	200	+1.74(+9.36%)
Feb 03, 2009	18.55	18.57	18.55	18.56	800	+1.35(+7.86%)
Jan 29, 2009	17.21	17.21	17.21	17.21	0	+0.00(+0.00%)
Jan 28, 2009	17.86	17.88	17.21	17.21	1,300	-0.90(-4.97%)
Jan 27, 2009	17.90	18.11	17.87	18.11	500	+0.79(+4.56%)
Jan 26, 2009	17.32	17.32	17.32	17.32	100	+1.44(+9.07%)
Jan 21, 2009	15.88	15.88	15.88	15.88	0	+0.00(+0.00%)
Jan 20, 2009	15.88	15.88	15.88	15.88	100	+0.38(+2.45%)
Jan 15, 2009	15.50	15.50	15.50	15.50	0	+0.00(+0.00%)
Jan 14, 2009	15.50	15.51	15.50	15.50	300	+0.00(+0.00%)
Jan 13, 2009	15.50	15.50	15.50	15.50	130	-0.04(-0.26%)
Jan 12, 2009	15.54	15.54	15.54	15.54	197	-0.69(-4.25%)
Jan 09, 2009	16.23	16.23	16.23	16.23	300	+0.23(+1.44%)
Jan 08, 2009	16.32	16.32	16.00	16.00	1,000	+0.26(+1.65%)
Jan 07, 2009	15.74	15.74	15.74	15.74	1,500	-1.22(-7.20%)

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.