Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	31.66	31.81	31.57	31.61	2,100	-0.52(-1.62%)
Jan 28, 2010	32.00	32.13	31.89	32.13	1,095	-0.14(-0.43%)
Jan 27, 2010	32.27	32.27	32.27	32.27	800	-0.28(-0.87%)
Jan 26, 2010	32.55	32.55	32.55	32.55	100	-0.32(-0.96%)
Jan 25, 2010	32.87	32.87	32.87	32.87	1,000	+0.33(+1.01%)
Jan 22, 2010	32.56	32.56	32.54	32.54	1,000	+0.15(+0.46%)
Jan 21, 2010	32.52	32.52	32.39	32.39	300	-0.24(-0.74%)
Jan 20, 2010	32.66	32.77	32.63	32.63	3,752	-2.08(-6.00%)
Jan 11, 2010	34.52	34.71	34.71	34.71	1,100	+1.06(+3.15%)
Jan 07, 2010	33.68	33.65	33.65	33.65	600	-0.35(-1.03%)
Jan 06, 2010	33.95	34.00	33.95	34.00	250	-0.01(-0.03%)
Jan 05, 2010	34.06	34.09	34.01	34.01	315	+0.08(+0.24%)
Dec 29, 2009	33.93	33.93	33.93	33.93	0	-0.05(-0.15%)
Dec 24, 2009	33.98	33.98	33.98	33.98	0	+0.13(+0.38%)
Dec 23, 2009	33.85	33.85	33.85	33.85	200	+0.37(+1.10%)
Dec 22, 2009	33.68	33.68	33.48	33.48	650	-0.36(-1.06%)
Dec 21, 2009	33.77	33.84	33.72	33.84	2,300	+0.41(+1.22%)
Dec 18, 2009	33.43	33.43	33.43	33.43	100	-0.32(-0.95%)
Dec 17, 2009	33.75	33.75	33.75	33.75	392	-1.25(-3.57%)
Dec 11, 2009	35.41	35.00	35.00	35.00	700	-0.70(-1.96%)
Dec 10, 2009	35.63	35.70	35.63	35.70	1,288	+0.17(+0.48%)
Dec 09, 2009	35.53	35.53	35.53	35.53	100	-0.27(-0.75%)
Dec 08, 2009	35.80	35.80	35.80	35.80	115	-0.80(-2.19%)
Dec 04, 2009	36.60	36.60	36.60	36.60	0	-0.77(-2.06%)
Dec 03, 2009	37.29	37.37	37.29	37.37	313	+0.04(+0.11%)
Dec 02, 2009	37.49	37.49	37.33	37.33	200	-0.20(-0.52%)
Dec 01, 2009	37.39	37.56	37.39	37.52	4,200	+0.36(+0.96%)
Nov 30, 2009	37.00	37.17	37.00	37.17	500	+0.37(+1.00%)
Nov 27, 2009	36.80	36.80	36.80	36.80	100	-1.00(-2.65%)
Nov 25, 2009	37.80	41.82	37.80	37.80	700	+0.74(+2.00%)
Nov 23, 2009	36.85	37.06	37.06	37.06	900	+0.90(+2.49%)
Nov 20, 2009	36.31	36.31	36.16	36.16	368	-0.33(-0.90%)
Nov 19, 2009	36.26	36.50	36.26	36.49	418	-0.41(-1.11%)
Nov 18, 2009	36.86	36.90	36.86	36.90	5,000	+0.00(+0.00%)
Nov 17, 2009	36.90	36.90	36.90	36.90	100	+0.00(+0.00%)
Nov 16, 2009	36.90	36.90	36.90	36.90	330	+0.64(+1.77%)
Nov 12, 2009	36.26	36.26	36.26	36.26	0	-0.93(-2.49%)
Nov 11, 2009	37.11	37.19	37.11	37.19	340	+0.22(+0.58%)
Nov 10, 2009	36.97	36.97	36.97	36.97	220	+0.08(+0.21%)
Nov 09, 2009	37.10	37.10	36.88	36.89	687	+0.44(+1.21%)
Nov 06, 2009	36.45	36.45	36.45	36.45	100	+0.00(+0.00%)
Nov 05, 2009	36.37	36.57	36.24	36.45	2,014	+0.75(+2.10%)
Nov 03, 2009	35.70	35.70	35.70	35.70	0	-0.45(-1.24%)
Oct 29, 2009	36.15	36.15	36.15	36.15	0	+0.56(+1.57%)
Oct 28, 2009	35.83	35.83	35.56	35.59	996	-0.72(-1.98%)
Oct 27, 2009	36.24	36.35	36.24	36.31	1,236	-0.11(-0.30%)
Oct 26, 2009	37.24	37.24	36.42	36.42	5,926	-0.87(-2.33%)
Oct 23, 2009	37.29	37.29	37.29	37.29	200	+0.55(+1.49%)
Oct 20, 2009	36.74	36.74	36.74	36.74	0	+0.08(+0.22%)
Oct 19, 2009	36.66	36.66	36.66	36.66	100	+0.03(+0.08%)
Oct 16, 2009	36.33	36.63	36.33	36.63	525	+0.07(+0.19%)
Oct 14, 2009	36.54	36.56	36.56	36.56	700	+0.28(+0.77%)
Oct 13, 2009	36.20	36.28	36.20	36.28	1,400	+0.76(+2.14%)
Oct 09, 2009	35.52	35.52	35.52	35.52	0	-0.55(-1.53%)
Oct 08, 2009	35.95	36.07	35.94	36.07	10,300	+0.66(+1.86%)
Oct 07, 2009	35.57	35.57	35.39	35.41	1,923	-0.32(-0.90%)
Oct 06, 2009	35.75	35.75	35.73	35.73	555	+0.75(+2.15%)
Oct 02, 2009	34.98	34.98	34.98	34.98	0	+0.16(+0.47%)
Oct 01, 2009	35.00	35.00	34.82	34.82	300	-0.43(-1.23%)
Sep 30, 2009	35.25	35.25	35.25	35.25	200	+0.38(+1.09%)
Sep 29, 2009	34.87	34.87	34.87	34.87	5,838	-0.51(-1.44%)
Sep 28, 2009	35.30	35.38	35.30	35.38	14,100	-0.13(-0.37%)
Sep 25, 2009	35.66	35.66	35.51	35.51	202	+0.11(+0.31%)
Sep 24, 2009	35.85	35.85	35.40	35.40	1,200	-0.58(-1.61%)
Sep 22, 2009	36.08	35.98	35.98	35.98	900	+0.32(+0.90%)
Sep 18, 2009	35.58	35.66	35.66	35.66	2,400	+0.60(+1.71%)
Sep 15, 2009	35.07	35.06	35.06	35.06	2,400	-0.01(-0.03%)
Sep 14, 2009	35.07	35.07	35.07	35.07	682	+0.04(+0.11%)
Sep 11, 2009	35.03	35.03	35.03	35.03	268	-0.06(-0.17%)
Sep 10, 2009	35.09	35.09	35.09	35.09	150	+0.25(+0.72%)
Sep 09, 2009	33.76	34.84	34.84	34.84	100	+1.08(+3.20%)
Sep 04, 2009	33.25	33.76	33.76	33.76	6,100	+0.33(+0.99%)
Sep 03, 2009	33.48	33.49	33.43	33.43	3,050	+0.02(+0.06%)
Sep 02, 2009	33.25	33.42	33.25	33.41	7,900	+0.24(+0.72%)
Sep 01, 2009	33.30	33.30	33.15	33.17	2,200	-0.70(-2.07%)
Aug 31, 2009	33.88	33.88	33.87	33.87	600	-0.19(-0.56%)
Aug 28, 2009	34.06	34.06	34.06	34.06	100	+0.10(+0.29%)
Aug 27, 2009	34.08	34.08	33.96	33.96	6,240	+0.63(+1.89%)
Aug 26, 2009	33.33	33.33	33.33	33.33	7,800	-0.40(-1.19%)
Aug 25, 2009	33.85	33.85	33.73	33.73	2,631	+0.07(+0.21%)
Aug 24, 2009	33.75	33.75	33.66	33.66	1,000	-0.22(-0.65%)
Aug 21, 2009	33.86	34.03	33.77	33.88	4,208	+0.52(+1.56%)
Aug 20, 2009	33.30	33.39	33.36	33.36	4,000	+0.06(+0.18%)
Aug 19, 2009	33.07	33.30	33.07	33.30	2,962	+0.69(+2.12%)
Aug 17, 2009	32.61	32.61	32.61	32.61	2,400	-0.60(-1.81%)
Aug 14, 2009	33.57	33.57	33.21	33.21	5,893	-0.49(-1.45%)
Aug 13, 2009	33.65	33.70	33.64	33.70	5,600	+0.52(+1.57%)
Aug 12, 2009	33.10	33.25	31.65	33.18	4,400	+0.27(+0.82%)
Aug 10, 2009	33.17	32.91	32.91	32.91	33,500	-0.35(-1.05%)
Aug 07, 2009	33.22	33.26	33.22	33.26	800	-0.72(-2.12%)
Aug 06, 2009	34.18	34.18	33.95	33.98	4,465	-0.33(-0.96%)
Aug 05, 2009	34.18	34.32	34.18	34.31	514	+0.08(+0.23%)
Aug 04, 2009	34.32	34.35	34.18	34.23	17,400	-0.04(-0.11%)
Aug 03, 2009	33.85	34.29	33.85	34.27	10,375	+0.66(+1.98%)
Jul 31, 2009	32.90	33.60	32.90	33.60	3,762	+1.02(+3.14%)
Jul 30, 2009	32.67	32.67	32.58	32.58	4,560	+0.15(+0.47%)
Jul 29, 2009	32.92	32.92	31.83	32.43	1,800	-0.58(-1.77%)
Jul 28, 2009	33.01	33.17	33.01	33.01	1,100	-0.38(-1.14%)
Jul 27, 2009	33.50	33.50	33.39	33.39	22,150	+0.01(+0.03%)
Jul 24, 2009	33.46	33.46	33.26	33.38	710	+0.08(+0.24%)
Jul 23, 2009	33.26	33.63	33.23	33.30	15,575	-0.19(-0.56%)
Jul 22, 2009	33.15	33.50	33.15	33.49	4,500	-0.11(-0.34%)
Jul 21, 2009	33.55	33.60	33.55	33.60	200	+0.19(+0.57%)
Jul 20, 2009	33.38	33.44	33.32	33.41	1,540	+0.50(+1.52%)
Jul 17, 2009	32.87	32.91	32.87	32.91	2,000	+0.08(+0.24%)
Jul 16, 2009	32.83	32.83	32.83	32.83	100	-0.05(-0.15%)
Jul 15, 2009	32.80	32.88	32.80	32.88	1,100	+0.88(+2.75%)
Jul 10, 2009	32.00	32.00	32.00	32.00	100	-0.19(-0.59%)
Jul 09, 2009	32.19	32.19	32.19	32.19	100	+0.37(+1.16%)
Jul 08, 2009	31.72	31.82	31.68	31.82	1,880	-0.43(-1.33%)
Jul 06, 2009	32.02	32.25	32.25	32.25	900	-0.14(-0.43%)
Jul 02, 2009	32.39	32.39	32.39	32.39	463	-0.69(-2.09%)
Jul 01, 2009	33.07	33.10	33.07	33.08	390	+0.55(+1.69%)
Jun 30, 2009	32.71	32.75	32.44	32.53	3,706	-0.11(-0.34%)
Jun 29, 2009	32.64	32.64	32.64	32.64	150	-0.03(-0.09%)
Jun 26, 2009	32.66	32.69	32.66	32.67	11,800	+0.37(+1.15%)
Jun 25, 2009	32.30	32.30	32.30	32.30	100	-0.24(-0.74%)
Jun 24, 2009	32.54	32.54	32.54	32.54	200	-0.28(-0.85%)
Jun 23, 2009	32.66	32.87	32.66	32.82	2,400	+1.07(+3.37%)
Jun 22, 2009	31.75	31.75	31.75	31.75	100	-0.44(-1.37%)
Jun 19, 2009	32.19	32.19	32.19	32.19	100	+0.29(+0.91%)
Jun 18, 2009	32.37	32.37	31.90	31.90	3,700	+0.19(+0.60%)
Jun 17, 2009	31.80	31.80	31.71	31.71	250	+0.07(+0.22%)
Jun 16, 2009	31.65	31.69	31.64	31.64	2,689	+0.34(+1.09%)
Jun 15, 2009	31.57	31.57	31.30	31.30	1,049	-0.96(-2.98%)
Jun 12, 2009	32.56	32.56	32.26	32.26	3,875	-0.71(-2.15%)
Jun 11, 2009	32.75	33.17	32.75	32.97	6,700	+0.76(+2.36%)
Jun 10, 2009	32.58	32.58	32.21	32.21	5,700	-0.56(-1.71%)
Jun 09, 2009	32.36	32.77	32.30	32.77	10,590	+0.33(+1.02%)
Jun 05, 2009	32.44	32.44	32.44	32.44	0	-0.75(-2.26%)
Jun 04, 2009	33.20	33.33	33.19	33.19	1,500	+0.17(+0.51%)
Jun 03, 2009	33.36	33.36	33.00	33.02	9,689	-0.89(-2.62%)
Jun 02, 2009	33.93	33.93	33.91	33.91	3,100	+0.74(+2.23%)
Jun 01, 2009	33.32	33.33	33.17	33.17	1,200	+0.14(+0.42%)
May 29, 2009	32.93	33.11	32.86	33.03	15,550	+0.70(+2.17%)
May 28, 2009	32.30	32.33	32.24	32.33	2,500	+0.36(+1.13%)
May 27, 2009	32.39	32.39	31.94	31.97	15,924	-0.40(-1.24%)
May 26, 2009	31.96	32.41	31.96	32.37	13,063	-0.14(-0.42%)
May 22, 2009	32.37	32.51	32.31	32.51	1,950	+0.51(+1.59%)
May 21, 2009	31.42	32.00	31.28	32.00	13,194	+0.40(+1.27%)
May 20, 2009	31.39	31.60	31.39	31.60	500	+0.84(+2.73%)
May 19, 2009	30.48	30.76	30.48	30.76	4,830	+0.76(+2.53%)
May 15, 2009	30.00	30.00	30.00	30.00	900	-0.60(-1.96%)
May 13, 2009	30.51	30.60	30.60	30.60	6,100	-0.33(-1.07%)
May 12, 2009	30.93	30.93	30.93	30.93	150	+0.47(+1.54%)
May 11, 2009	30.46	30.46	30.46	30.46	1,000	+0.78(+2.61%)
May 07, 2009	29.68	29.68	29.68	29.68	0	+0.38(+1.30%)
May 06, 2009	29.27	29.30	29.27	29.30	600	-0.30(-1.00%)
May 04, 2009	29.60	29.60	29.60	29.60	100	+0.52(+1.79%)
May 01, 2009	29.07	29.13	29.03	29.08	3,700	+0.42(+1.47%)
Apr 28, 2009	28.66	28.66	28.66	28.66	0	+0.21(+0.74%)
Apr 27, 2009	28.44	28.65	28.44	28.45	4,300	-0.78(-2.67%)
Apr 24, 2009	29.23	29.23	29.23	29.23	100	+0.98(+3.47%)
Apr 23, 2009	28.07	28.25	27.98	28.25	700	+0.09(+0.32%)
Apr 22, 2009	28.08	28.16	28.08	28.16	300	+0.45(+1.62%)
Apr 21, 2009	27.76	27.76	27.71	27.71	850	+0.01(+0.04%)
Apr 20, 2009	27.77	27.81	27.49	27.70	926	-1.01(-3.52%)
Apr 16, 2009	28.84	28.71	28.71	28.71	5,400	-0.21(-0.73%)
Apr 15, 2009	28.92	28.92	28.92	28.92	2,200	-0.29(-0.99%)
Apr 14, 2009	29.21	29.21	29.21	29.21	143	+0.00(+0.00%)
Apr 13, 2009	29.10	29.21	29.10	29.21	3,000	+0.34(+1.18%)
Apr 09, 2009	28.87	28.87	28.87	28.87	600	-0.31(-1.06%)
Apr 08, 2009	29.19	29.19	29.18	29.18	500	+0.05(+0.17%)
Apr 07, 2009	29.13	29.13	29.13	29.13	1,065	-0.83(-2.77%)
Apr 02, 2009	29.78	29.96	29.96	29.96	1,900	+0.86(+2.96%)
Mar 31, 2009	29.30	29.10	29.10	29.10	4,000	+0.49(+1.71%)
Mar 30, 2009	28.66	28.66	28.57	28.61	5,540	-1.63(-5.39%)
Mar 26, 2009	30.69	30.69	30.24	30.24	14,600	-0.35(-1.15%)
Mar 25, 2009	30.20	30.83	30.20	30.59	11,600	+0.59(+1.97%)
Mar 24, 2009	30.10	30.10	30.00	30.00	2,500	-0.84(-2.72%)
Mar 23, 2009	30.46	30.84	30.27	30.84	2,224	+0.29(+0.95%)
Mar 20, 2009	30.63	30.79	30.36	30.55	2,223	-0.43(-1.39%)
Mar 19, 2009	31.13	31.23	30.84	30.98	17,172	+0.81(+2.68%)
Mar 18, 2009	28.54	30.20	28.51	30.17	65,150	+2.08(+7.40%)
Mar 17, 2009	27.79	28.09	27.77	28.09	8,100	+0.09(+0.32%)
Mar 16, 2009	28.20	28.20	28.00	28.00	35,000	+0.25(+0.90%)
Mar 13, 2009	27.84	27.84	27.56	27.75	0	+0.75(+2.77%)
Mar 12, 2009	27.24	27.24	27.00	27.00	1,336	-0.45(-1.63%)
Mar 11, 2009	27.31	27.45	27.08	27.45	2,759	+0.68(+2.54%)
Mar 10, 2009	27.10	27.17	26.60	26.77	14,000	+0.41(+1.55%)
Mar 09, 2009	26.51	26.60	26.35	26.36	19,410	-0.35(-1.31%)
Mar 06, 2009	27.00	27.00	26.67	26.71	0	+0.54(+2.06%)
Mar 05, 2009	26.00	26.23	25.97	26.17	22,100	-0.24(-0.91%)
Mar 04, 2009	26.23	26.46	26.23	26.41	5,818	+0.00(+0.00%)
Mar 02, 2009	26.42	26.42	26.32	26.41	12,000	-0.40(-1.49%)
Feb 27, 2009	26.57	26.81	26.57	26.81	0	-0.36(-1.32%)
Feb 26, 2009	27.17	27.17	27.17	27.17	300	+0.24(+0.89%)
Feb 25, 2009	27.23	27.23	26.93	26.93	5,300	-0.52(-1.89%)
Feb 24, 2009	27.02	27.53	26.99	27.45	8,700	+0.45(+1.67%)
Feb 23, 2009	27.29	27.29	27.00	27.00	12,930	-0.30(-1.09%)
Feb 20, 2009	27.16	27.49	27.16	27.30	9,825	+0.55(+2.05%)
Feb 19, 2009	26.75	26.82	26.75	26.75	3,800	+0.51(+1.94%)
Feb 18, 2009	26.26	26.26	26.24	26.24	2,000	-0.12(-0.46%)
Feb 17, 2009	26.38	26.50	26.36	26.36	28,854	-1.21(-4.39%)
Feb 12, 2009	27.57	27.57	27.57	27.57	0	+0.00(+0.00%)
Feb 11, 2009	27.57	27.57	27.57	27.57	1,500	-0.09(-0.33%)
Feb 10, 2009	28.02	28.23	27.66	27.66	5,700	-0.58(-2.05%)
Feb 09, 2009	28.40	28.40	28.22	28.24	1,540	+0.35(+1.25%)
Feb 06, 2009	27.63	27.89	27.63	27.89	5,903	+0.62(+2.27%)
Feb 05, 2009	27.28	27.57	27.27	27.27	6,700	-0.21(-0.78%)
Feb 04, 2009	27.53	27.70	27.40	27.48	8,000	-0.82(-2.90%)
Feb 03, 2009	27.96	28.32	27.81	28.30	26,226	+0.91(+3.30%)

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.