Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2009	16.96	16.96	16.96	16.96	0	+1.32(+8.43%)
Dec 19, 2008	15.64	15.64	15.64	15.64	0	+0.00(+0.00%)
Dec 18, 2008	15.55	15.70	15.55	15.64	400	-0.46(-2.84%)
Dec 17, 2008	16.20	16.56	16.10	16.10	1,900	-0.11(-0.68%)
Dec 16, 2008	15.08	16.21	15.08	16.21	765	+1.13(+7.49%)
Dec 12, 2008	15.08	15.08	15.08	15.08	0	+0.00(+0.00%)
Dec 11, 2008	15.37	15.93	15.08	15.08	8,849	+0.68(+4.72%)
Dec 10, 2008	14.85	14.95	14.40	14.40	550	+1.44(+11.11%)
Dec 08, 2008	12.96	12.96	12.96	12.96	0	+0.00(+0.00%)
Dec 05, 2008	12.76	12.96	12.72	12.96	2,500	-0.34(-2.58%)
Dec 04, 2008	13.30	13.30	13.30	13.30	0	+0.00(+0.00%)
Dec 03, 2008	12.98	13.30	12.98	13.30	800	+0.16(+1.24%)
Dec 02, 2008	13.43	13.43	13.14	13.14	500	-0.52(-3.81%)
Dec 01, 2008	13.66	13.66	13.66	13.66	100	-0.64(-4.48%)
Nov 28, 2008	14.30	14.30	14.30	14.30	0	+0.00(+0.00%)
Nov 26, 2008	14.87	14.87	14.30	14.30	600	-0.15(-1.04%)
Nov 25, 2008	15.42	15.42	14.37	14.45	1,900	-1.32(-8.37%)
Nov 24, 2008	14.98	15.80	14.98	15.77	4,735	+3.33(+26.77%)
Nov 14, 2008	12.44	12.44	12.44	12.44	0	+0.00(+0.00%)
Nov 13, 2008	12.70	12.70	12.44	12.44	1,400	-1.64(-11.65%)
Nov 07, 2008	14.08	14.08	14.08	14.08	200	+0.03(+0.21%)
Nov 06, 2008	14.05	14.05	14.05	14.05	300	+0.85(+6.44%)
Oct 31, 2008	14.73	13.20	13.20	13.20	2,600	-1.71(-11.47%)
Oct 30, 2008	14.91	14.91	14.91	14.91	300	+2.22(+17.49%)
Oct 28, 2008	12.69	12.69	12.69	12.69	0	+0.00(+0.00%)
Oct 27, 2008	13.70	13.70	12.69	12.69	300	+0.30(+2.42%)
Oct 24, 2008	12.99	13.59	12.39	12.39	900	-2.16(-14.85%)
Oct 21, 2008	14.55	14.55	14.55	14.55	0	+0.00(+0.00%)
Oct 20, 2008	14.54	14.55	14.00	14.55	500	+0.55(+3.93%)
Oct 15, 2008	14.00	14.00	14.00	14.00	0	+0.00(+0.00%)
Oct 14, 2008	14.10	14.20	14.00	14.00	500	-0.06(-0.43%)
Oct 13, 2008	14.30	14.74	14.06	14.06	2,850	+0.66(+4.93%)
Oct 10, 2008	17.33	17.98	12.30	13.40	9,950	-4.95(-26.98%)
Oct 09, 2008	17.55	18.43	17.14	18.35	4,200	+1.94(+11.82%)
Oct 08, 2008	16.41	16.41	16.41	16.41	100	+1.32(+8.75%)
Oct 07, 2008	15.09	15.09	15.09	15.09	0	+0.00(+0.00%)
Oct 06, 2008	15.79	15.79	15.09	15.09	2,600	-1.63(-9.75%)
Oct 03, 2008	16.72	16.72	16.72	16.72	418	-0.76(-4.35%)
Oct 02, 2008	17.48	17.48	17.48	17.48	256	-0.65(-3.59%)
Oct 01, 2008	19.00	19.00	18.13	18.13	600	-1.07(-5.57%)
Sep 30, 2008	19.20	19.20	19.20	19.20	0	+0.00(+0.00%)
Sep 29, 2008	19.20	19.20	19.20	19.20	300	-0.77(-3.86%)
Sep 26, 2008	19.97	19.97	19.97	19.97	0	-0.12(-0.60%)
Sep 25, 2008	20.09	20.09	20.09	20.09	500	-0.01(-0.05%)
Sep 24, 2008	20.42	20.42	19.96	20.10	1,391	+0.42(+2.13%)
Sep 23, 2008	20.04	20.19	19.52	19.68	2,280	+0.72(+3.80%)
Sep 22, 2008	24.92	25.55	18.01	18.96	2,350	+1.97(+11.60%)
Sep 19, 2008	16.99	16.99	16.99	16.99	0	+0.00(+0.00%)
Sep 18, 2008	18.06	18.50	16.99	16.99	1,300	-0.54(-3.08%)
Sep 17, 2008	16.24	17.53	16.24	17.53	7,900	+2.11(+13.68%)
Sep 16, 2008	15.39	15.42	15.39	15.42	400	-0.55(-3.44%)
Sep 15, 2008	15.97	15.97	15.97	15.97	0	+0.00(+0.00%)
Sep 12, 2008	15.81	15.97	15.81	15.97	746	+0.50(+3.23%)
Sep 11, 2008	16.08	16.08	15.18	15.47	1,064	-1.57(-9.21%)
Sep 10, 2008	17.04	17.04	17.04	17.04	0	+0.00(+0.00%)
Sep 09, 2008	17.16	17.16	17.04	17.04	400	-1.23(-6.73%)
Sep 08, 2008	18.24	18.27	18.24	18.27	909	-0.68(-3.59%)
Sep 05, 2008	18.95	18.95	18.95	18.95	0	+0.00(+0.00%)
Sep 04, 2008	18.95	18.95	18.93	18.95	3,900	+0.08(+0.42%)
Sep 03, 2008	19.16	19.16	18.87	18.87	418	-1.17(-5.84%)
Aug 27, 2008	20.04	20.04	20.04	20.04	0	+0.00(+0.00%)
Aug 26, 2008	20.04	20.04	20.04	20.04	260	+0.33(+1.67%)
Aug 25, 2008	19.71	19.71	19.71	19.71	1,000	-0.73(-3.57%)
Aug 22, 2008	20.44	20.44	20.44	20.44	0	+0.00(+0.00%)
Aug 21, 2008	20.44	20.44	20.44	20.44	1,000	+1.20(+6.24%)
Aug 20, 2008	19.24	19.24	19.24	19.24	200	-0.21(-1.08%)
Aug 19, 2008	19.18	19.45	19.18	19.45	300	+0.11(+0.57%)
Aug 18, 2008	19.34	19.34	19.34	19.34	0	+0.00(+0.00%)
Aug 15, 2008	19.58	19.58	19.34	19.34	0	-2.34(-10.79%)
Aug 13, 2008	21.68	21.68	21.68	21.68	0	+0.00(+0.00%)
Aug 12, 2008	21.90	21.90	21.68	21.68	418	-0.99(-4.37%)
Aug 11, 2008	22.67	22.67	22.67	22.67	0	+0.00(+0.00%)
Aug 08, 2008	23.32	23.32	22.67	22.67	1,793	-1.60(-6.59%)
Aug 07, 2008	24.27	24.27	24.27	24.27	0	+0.00(+0.00%)
Aug 06, 2008	24.27	24.27	24.27	24.27	0	+0.00(+0.00%)
Aug 05, 2008	24.27	24.27	24.27	24.27	100	-0.83(-3.31%)
Aug 04, 2008	25.39	25.39	25.10	25.10	1,900	+0.08(+0.32%)
Aug 01, 2008	25.02	25.02	25.02	25.02	0	+0.00(+0.00%)
Jul 31, 2008	25.02	25.02	25.02	25.02	0	+0.00(+0.00%)
Jul 30, 2008	25.02	25.02	25.02	25.02	100	-0.90(-3.47%)
Jul 29, 2008	25.92	25.92	25.92	25.92	0	+0.00(+0.00%)
Jul 28, 2008	25.85	25.93	25.84	25.92	1,550	+0.30(+1.17%)
Jul 25, 2008	25.80	25.80	25.62	25.62	418	-1.13(-4.22%)
Jul 24, 2008	26.75	26.75	26.75	26.75	0	+0.00(+0.00%)
Jul 23, 2008	26.75	26.75	26.75	26.75	0	+0.00(+0.00%)
Jul 22, 2008	26.75	26.75	26.75	26.75	100	-0.50(-1.83%)
Jul 21, 2008	27.25	27.25	27.25	27.25	0	+0.00(+0.00%)
Jul 18, 2008	27.25	27.25	27.25	27.25	0	+0.00(+0.00%)
Jul 17, 2008	27.25	27.25	27.25	27.25	1,000	-0.97(-3.44%)
Jul 16, 2008	28.22	28.22	28.22	28.22	0	+0.00(+0.00%)
Jul 15, 2008	28.22	28.22	28.22	28.22	0	+0.00(+0.00%)
Jul 14, 2008	28.22	28.22	28.22	28.22	110	+0.32(+1.15%)
Jul 11, 2008	27.90	27.90	27.90	27.90	1,000	+0.81(+2.99%)
Jul 10, 2008	27.05	27.10	27.05	27.09	1,050	+0.43(+1.61%)
Jul 09, 2008	26.73	26.78	26.66	26.66	2,300	+0.24(+0.91%)
Jul 08, 2008	26.42	26.42	26.42	26.42	300	-0.34(-1.27%)
Jul 07, 2008	26.76	26.76	26.76	26.76	0	+0.00(+0.00%)
Jul 04, 2008	26.76	26.76	26.76	26.76	0	+0.00(+0.00%)
Jul 03, 2008	26.76	26.76	26.76	26.76	0	+0.00(+0.00%)
Jul 02, 2008	26.76	26.76	26.76	26.76	0	+0.00(+0.00%)
Jul 01, 2008	26.78	26.78	26.76	26.76	500	+0.63(+2.41%)
Jun 30, 2008	26.41	26.41	26.13	26.13	850	+0.03(+0.11%)
Jun 27, 2008	25.78	26.17	25.78	26.10	830	+1.34(+5.41%)
Jun 26, 2008	24.76	24.76	24.76	24.76	0	+0.00(+0.00%)
Jun 25, 2008	24.76	24.76	24.76	24.76	0	+0.00(+0.00%)
Jun 24, 2008	24.76	24.76	24.76	24.76	0	+0.00(+0.00%)
Jun 23, 2008	24.83	24.83	24.76	24.76	418	-1.06(-4.11%)
Jun 20, 2008	25.82	25.82	25.82	25.82	0	+0.00(+0.00%)
Jun 19, 2008	25.82	25.82	25.82	25.82	300	+0.46(+1.81%)
Jun 18, 2008	25.36	25.36	25.36	25.36	0	+0.00(+0.00%)
Jun 17, 2008	25.41	25.41	25.36	25.36	208	+0.38(+1.52%)
Jun 16, 2008	24.98	24.98	24.98	24.98	0	+0.00(+0.00%)
Jun 13, 2008	24.98	24.98	24.98	24.98	0	+0.00(+0.00%)
Jun 12, 2008	24.98	24.98	24.98	24.98	0	+0.00(+0.00%)
Jun 11, 2008	24.98	24.98	24.98	24.98	0	+0.00(+0.00%)
Jun 10, 2008	24.98	24.98	24.98	24.98	100	-0.39(-1.54%)
Jun 09, 2008	25.37	25.37	25.37	25.37	0	+0.00(+0.00%)
Jun 06, 2008	25.37	25.37	25.37	25.37	0	+0.00(+0.00%)
Jun 05, 2008	25.37	25.37	25.37	25.37	0	+0.71(+2.88%)
Jun 04, 2008	24.66	24.66	24.66	24.66	0	+0.00(+0.00%)
Jun 03, 2008	24.60	24.66	24.60	24.66	818	-0.67(-2.65%)

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.