Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	26.99	26.79	26.79	26.79	1,100	-0.04(-0.15%)
Jan 30, 2012	26.72	27.00	26.01	26.83	2,500	-0.92(-3.31%)
Jan 27, 2012	27.57	27.93	27.27	27.75	2,500	-0.02(-0.08%)
Jan 26, 2012	27.77	27.77	27.77	27.77	300	+1.55(+5.91%)
Jan 25, 2012	26.16	26.22	26.05	26.22	350	-0.77(-2.85%)
Jan 23, 2012	26.99	26.99	26.99	26.99	1,500	+0.15(+0.56%)
Jan 20, 2012	25.92	26.84	25.92	26.84	500	+0.55(+2.09%)
Jan 19, 2012	26.29	26.29	26.29	26.29	302	+1.14(+4.53%)
Jan 18, 2012	26.60	26.60	25.15	25.15	300	-0.66(-2.56%)
Jan 13, 2012	25.10	25.81	25.81	25.81	600	+0.31(+1.22%)
Jan 11, 2012	25.60	25.50	25.50	25.50	400	+0.00(+0.02%)
Jan 10, 2012	25.60	25.99	25.50	25.50	1,800	-0.10(-0.41%)
Jan 09, 2012	25.85	25.85	25.21	25.60	1,800	-0.15(-0.58%)
Jan 06, 2012	25.85	25.85	25.17	25.75	2,440	-0.10(-0.39%)
Jan 05, 2012	25.85	25.85	25.85	25.85	200	-0.19(-0.73%)
Jan 04, 2012	26.04	26.04	26.04	26.04	500	-0.20(-0.76%)
Dec 29, 2011	26.03	26.24	26.24	26.24	400	-0.84(-3.10%)
Dec 23, 2011	27.08	27.08	27.08	27.08	0	+0.04(+0.15%)
Dec 21, 2011	27.20	27.21	26.62	27.04	3,100	-0.46(-1.67%)
Dec 20, 2011	27.50	27.51	27.26	27.50	990	-1.32(-4.58%)
Dec 02, 2011	28.82	28.82	28.82	28.82	0	+0.83(+2.97%)
Nov 29, 2011	28.50	27.99	27.99	27.99	900	-0.01(-0.04%)
Nov 23, 2011	28.00	28.00	28.00	28.00	1,600	-0.11(-0.39%)
Nov 21, 2011	28.11	28.11	28.11	28.11	200	-0.76(-2.64%)
Nov 15, 2011	28.87	28.87	28.87	28.87	0	-0.85(-2.85%)
Nov 14, 2011	29.88	29.91	29.69	29.72	1,700	+0.18(+0.61%)
Nov 11, 2011	29.54	29.54	29.54	29.54	145	+0.37(+1.27%)
Nov 10, 2011	29.92	29.92	29.10	29.17	6,950	-0.88(-2.93%)
Nov 08, 2011	30.21	30.05	30.05	30.05	3,000	-0.20(-0.65%)
Nov 07, 2011	29.83	30.25	29.83	30.25	301	+0.18(+0.59%)
Nov 02, 2011	30.07	30.07	30.07	30.07	200	+0.01(+0.04%)
Nov 01, 2011	29.36	30.06	29.36	30.06	419	-1.85(-5.81%)
Oct 28, 2011	31.91	31.91	31.91	31.91	0	+0.00(+0.00%)
Oct 27, 2011	32.73	32.73	31.91	31.91	630	+1.00(+3.25%)
Oct 24, 2011	31.00	30.91	30.91	30.91	400	-0.08(-0.26%)
Oct 21, 2011	30.99	30.99	30.99	30.99	200	+0.28(+0.91%)
Oct 19, 2011	30.71	30.71	30.71	30.71	0	+1.00(+3.37%)
Oct 18, 2011	29.50	29.71	29.50	29.71	384	-1.28(-4.13%)
Oct 14, 2011	30.99	30.99	30.99	30.99	300	+1.09(+3.65%)
Oct 12, 2011	30.30	29.90	29.90	29.90	6,700	+0.54(+1.83%)
Oct 11, 2011	29.38	30.36	29.00	29.36	1,880	-0.52(-1.75%)
Oct 10, 2011	30.26	30.26	29.79	29.88	1,400	+0.44(+1.51%)
Oct 07, 2011	29.29	29.44	29.10	29.44	11,900	+1.18(+4.16%)
Oct 05, 2011	28.27	28.26	28.26	28.26	100	+0.55(+2.00%)
Oct 04, 2011	27.71	27.71	27.71	27.71	500	+0.05(+0.18%)
Oct 03, 2011	28.12	28.26	27.60	27.66	2,237	-1.34(-4.62%)
Sep 26, 2011	29.00	29.00	29.00	29.00	0	-0.05(-0.17%)
Sep 23, 2011	28.78	29.05	28.78	29.05	600	+0.02(+0.07%)
Sep 22, 2011	29.03	29.03	29.03	29.03	9,500	-1.02(-3.39%)
Sep 20, 2011	29.79	30.05	30.05	30.05	300	-0.67(-2.18%)
Sep 19, 2011	30.36	30.90	30.36	30.72	9,500	+2.69(+9.59%)
Sep 15, 2011	28.03	28.03	28.03	28.03	0	-2.23(-7.36%)
Sep 14, 2011	30.27	30.27	30.26	30.26	1,150	+0.71(+2.40%)
Sep 12, 2011	29.55	29.55	29.55	29.55	0	-1.58(-5.07%)
Sep 08, 2011	31.03	31.13	31.13	31.13	700	-2.34(-7.00%)
Aug 31, 2011	33.47	33.47	33.47	33.47	400	-0.13(-0.39%)
Aug 30, 2011	33.60	33.60	33.60	33.60	100	+0.14(+0.42%)
Aug 29, 2011	33.46	33.46	33.46	33.46	3,982	+0.26(+0.78%)
Aug 26, 2011	33.20	33.20	33.20	33.20	1,200	-0.20(-0.60%)
Aug 25, 2011	33.72	33.72	33.40	33.40	800	-0.56(-1.65%)
Aug 24, 2011	35.88	35.88	33.75	33.96	3,900	+0.61(+1.83%)
Aug 23, 2011	33.35	33.35	33.35	33.35	16,600	+1.07(+3.31%)
Aug 11, 2011	32.28	32.28	32.28	32.28	200	+0.10(+0.31%)
Aug 10, 2011	32.60	32.60	31.12	32.18	700	-1.34(-4.00%)
Jul 27, 2011	33.52	33.52	33.52	33.52	0	-0.02(-0.06%)
Jul 26, 2011	33.54	33.54	33.54	33.54	100	+1.39(+4.32%)
Jul 14, 2011	32.15	32.15	32.15	32.15	200	+0.10(+0.32%)
Jul 13, 2011	31.61	32.35	31.61	32.05	420	-0.93(-2.82%)
Jul 08, 2011	32.77	32.98	32.98	32.98	800	-1.12(-3.28%)
Jul 05, 2011	34.10	34.10	34.10	34.10	300	+0.02(+0.06%)
Jun 30, 2011	34.08	34.08	34.08	34.08	200	+0.76(+2.28%)
Jun 29, 2011	33.25	33.42	33.25	33.32	1,200	+0.11(+0.33%)
Jun 28, 2011	33.06	33.21	33.06	33.21	300	+0.49(+1.50%)
Jun 27, 2011	32.72	32.72	32.72	32.72	100	-0.97(-2.88%)
Jun 22, 2011	33.69	33.69	33.69	33.69	1,000	+0.70(+2.12%)
Jun 10, 2011	33.29	32.99	32.99	32.99	600	-1.23(-3.59%)
Jun 09, 2011	34.49	34.49	34.22	34.22	245	+0.03(+0.08%)
Jun 08, 2011	34.50	34.50	34.19	34.19	700	-0.41(-1.18%)
Jun 07, 2011	34.58	34.60	34.58	34.60	1,300	+0.34(+0.99%)
Jun 06, 2011	36.98	36.98	34.26	34.26	15,161	+0.24(+0.69%)
Jun 03, 2011	33.80	34.02	33.80	34.02	500	+1.40(+4.28%)
May 18, 2011	32.62	32.63	32.63	32.63	900	+0.29(+0.89%)
May 11, 2011	30.79	32.34	32.34	32.34	111,500	-0.55(-1.68%)
May 10, 2011	32.89	32.89	32.89	32.89	170	-0.11(-0.33%)
May 09, 2011	33.24	33.24	33.00	33.00	1,450	+0.00(+0.00%)
May 06, 2011	33.66	33.66	33.00	33.00	1,200	-0.95(-2.80%)
May 05, 2011	35.08	35.08	33.95	33.95	8,620	-1.47(-4.15%)
May 04, 2011	35.42	35.42	35.42	35.42	100	-0.32(-0.91%)
May 02, 2011	35.74	35.74	35.74	35.74	0	+0.60(+1.72%)
Apr 29, 2011	35.45	35.63	32.92	35.14	5,152	-0.26(-0.73%)
Apr 28, 2011	35.35	35.40	35.34	35.40	1,094	+0.52(+1.49%)
Apr 27, 2011	34.88	34.88	34.88	34.88	291	+0.68(+1.99%)
Apr 26, 2011	34.20	34.20	34.20	34.20	150	+0.00(+0.00%)
Apr 25, 2011	34.22	34.22	34.20	34.20	250	-0.02(-0.06%)
Apr 21, 2011	34.22	34.22	34.22	34.22	300	+0.55(+1.63%)
Apr 20, 2011	33.67	33.67	33.67	33.67	100	+0.61(+1.85%)
Apr 19, 2011	33.06	33.06	33.06	33.06	100	-0.91(-2.68%)
Apr 11, 2011	33.97	33.97	33.97	33.97	0	-0.04(-0.13%)
Apr 08, 2011	33.89	34.20	33.20	34.01	2,735	+1.31(+4.01%)
Apr 06, 2011	32.70	32.70	32.70	32.70	0	-0.30(-0.90%)
Apr 05, 2011	32.25	33.00	32.25	33.00	1,498	+0.42(+1.29%)
Apr 04, 2011	33.25	33.25	32.53	32.58	3,151	+0.34(+1.05%)
Apr 01, 2011	32.24	32.24	32.24	32.24	1,000	+0.10(+0.30%)
Mar 31, 2011	32.11	32.14	32.11	32.14	2,500	-0.07(-0.21%)
Mar 30, 2011	32.23	32.23	32.20	32.21	525	+0.72(+2.29%)
Mar 28, 2011	31.49	31.49	31.49	31.49	0	+0.05(+0.16%)
Mar 25, 2011	31.44	31.44	31.44	31.44	1,000	-0.64(-2.00%)
Mar 24, 2011	31.77	32.08	31.77	32.08	600	+0.07(+0.22%)
Mar 21, 2011	32.01	32.01	32.01	32.01	0	+1.05(+3.39%)
Mar 16, 2011	30.96	30.96	30.96	30.96	0	+0.06(+0.19%)
Mar 15, 2011	30.83	30.90	30.83	30.90	400	+0.07(+0.23%)
Mar 11, 2011	30.83	30.83	30.83	30.83	0	-0.16(-0.53%)
Mar 10, 2011	30.27	31.10	30.27	30.99	1,365	+0.27(+0.89%)
Mar 09, 2011	30.72	30.72	30.72	30.72	500	-0.28(-0.90%)
Mar 08, 2011	31.15	31.15	31.00	31.00	200	-0.15(-0.48%)
Mar 03, 2011	31.15	31.15	31.15	31.15	0	+0.50(+1.63%)
Feb 25, 2011	30.60	30.65	30.65	30.65	300	-0.26(-0.84%)
Feb 24, 2011	31.14	31.14	30.46	30.91	2,090	+0.51(+1.68%)
Feb 17, 2011	30.40	30.40	30.40	30.40	200	+1.36(+4.68%)
Feb 14, 2011	28.98	29.04	29.04	29.04	900	-0.46(-1.56%)
Feb 10, 2011	29.75	29.50	29.50	29.50	2,700	-0.80(-2.64%)
Feb 09, 2011	29.84	30.30	29.84	30.30	3,180	+0.83(+2.81%)
Feb 04, 2011	29.62	29.47	29.47	29.47	1,200	-0.43(-1.43%)
Feb 03, 2011	30.04	30.04	29.90	29.90	1,200	-0.80(-2.61%)

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.