Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.12	18.12	18.12	18.12	0	-0.05(-0.28%)
Dec 29, 2009	18.17	18.17	18.17	18.17	0	+0.00(+0.03%)
Dec 28, 2009	18.18	18.18	18.17	18.17	1,110	+0.07(+0.36%)
Dec 24, 2009	18.10	18.10	18.10	18.10	3,200	+0.04(+0.19%)
Dec 21, 2009	18.07	18.07	18.07	18.07	0	+0.18(+0.98%)
Dec 18, 2009	17.98	17.98	17.75	17.89	1,600	-0.02(-0.08%)
Dec 17, 2009	17.91	17.91	17.91	17.91	200	-0.15(-0.83%)
Dec 15, 2009	18.00	18.05	18.05	18.05	400	-0.01(-0.06%)
Dec 14, 2009	18.07	18.07	18.07	18.07	436	-0.08(-0.44%)
Dec 10, 2009	18.14	18.14	18.14	18.14	0	+0.14(+0.81%)
Dec 09, 2009	18.00	18.00	18.00	18.00	1,000	-0.14(-0.80%)
Dec 08, 2009	18.14	18.14	18.14	18.14	200	-0.15(-0.82%)
Dec 07, 2009	18.21	18.30	18.21	18.30	800	+0.15(+0.83%)
Dec 04, 2009	18.29	18.29	18.14	18.14	400	+0.00(+0.03%)
Dec 03, 2009	18.21	18.21	18.14	18.14	400	-0.06(-0.33%)
Dec 02, 2009	18.20	18.21	18.07	18.20	10,090	+0.06(+0.36%)
Dec 01, 2009	18.12	18.14	17.98	18.14	600	+0.21(+1.17%)
Nov 27, 2009	18.05	17.93	17.93	17.93	400	-0.21(-1.15%)
Nov 25, 2009	18.12	18.15	18.11	18.13	4,030	-0.10(-0.53%)
Nov 24, 2009	18.23	18.23	18.23	18.23	250	+0.05(+0.28%)
Nov 23, 2009	18.13	18.20	18.13	18.18	1,000	+0.28(+1.56%)
Nov 20, 2009	18.05	18.05	17.90	17.90	1,000	+0.03(+0.15%)
Nov 19, 2009	17.89	17.89	17.87	17.87	400	-0.17(-0.96%)
Nov 16, 2009	18.05	18.05	18.05	18.05	0	+0.14(+0.75%)
Nov 13, 2009	17.88	17.91	17.88	17.91	2,200	+0.03(+0.17%)
Nov 10, 2009	17.88	17.88	17.88	17.88	0	+0.18(+0.99%)
Nov 09, 2009	17.52	17.70	17.52	17.70	1,400	+0.26(+1.52%)
Nov 06, 2009	17.52	17.52	17.44	17.44	400	+0.03(+0.14%)
Nov 04, 2009	17.41	17.41	17.41	17.41	0	+0.05(+0.29%)
Nov 03, 2009	17.38	17.38	17.21	17.36	6,200	-0.18(-1.03%)
Nov 02, 2009	17.38	17.55	17.38	17.55	5,700	+0.03(+0.17%)
Oct 30, 2009	17.50	17.52	17.50	17.52	3,708	+0.04(+0.23%)
Oct 29, 2009	17.32	17.48	17.32	17.48	822	+0.21(+1.19%)
Oct 27, 2009	17.27	17.27	17.27	17.27	0	+0.18(+1.08%)
Oct 26, 2009	17.09	17.09	17.09	17.09	200	-0.20(-1.16%)
Oct 22, 2009	17.29	17.29	17.29	17.29	0	-0.25(-1.43%)
Oct 21, 2009	17.62	17.77	17.54	17.54	2,000	+0.06(+0.34%)
Oct 20, 2009	17.48	17.48	17.48	17.48	400	-0.13(-0.74%)
Oct 19, 2009	17.45	17.61	17.30	17.61	800	+0.38(+2.21%)
Oct 16, 2009	17.23	17.23	17.23	17.23	200	+0.18(+1.03%)
Oct 15, 2009	17.05	17.05	17.05	17.05	200	+0.15(+0.89%)
Oct 14, 2009	16.88	16.90	16.88	16.90	400	+0.05(+0.30%)
Oct 13, 2009	16.82	16.85	16.68	16.85	5,800	+0.00(+0.00%)
Oct 12, 2009	16.88	16.88	16.68	16.85	1,800	+0.11(+0.63%)
Oct 07, 2009	16.75	16.75	16.75	16.75	0	-0.15(-0.89%)
Oct 06, 2009	16.75	16.89	16.75	16.89	400	+0.41(+2.46%)
Oct 05, 2009	16.59	16.59	16.49	16.49	800	-0.14(-0.81%)
Oct 02, 2009	16.71	16.71	16.61	16.62	2,600	-0.24(-1.42%)
Oct 01, 2009	16.86	16.86	16.86	16.86	200	-0.15(-0.88%)
Sep 30, 2009	16.84	17.02	16.84	17.02	1,130	+0.05(+0.27%)
Sep 29, 2009	16.98	16.98	16.97	16.97	800	-0.06(-0.35%)
Sep 28, 2009	17.03	17.03	17.03	17.03	200	+0.15(+0.87%)
Sep 25, 2009	16.93	16.93	16.86	16.88	1,704	-0.15(-0.87%)
Sep 24, 2009	17.32	17.34	17.03	17.03	800	-0.47(-2.71%)
Sep 23, 2009	17.30	17.50	17.25	17.50	2,000	+0.39(+2.28%)
Sep 22, 2009	17.38	17.38	17.09	17.12	3,820	-0.18(-1.07%)
Sep 21, 2009	17.35	17.35	17.30	17.30	600	-0.11(-0.60%)
Sep 18, 2009	17.11	17.41	17.11	17.41	600	+0.45(+2.65%)
Sep 17, 2009	16.95	16.95	16.95	16.95	200	+0.12(+0.74%)
Sep 16, 2009	16.88	16.93	16.80	16.83	4,200	+0.10(+0.63%)
Sep 11, 2009	16.73	16.73	16.73	16.73	200	+0.15(+0.90%)
Sep 10, 2009	16.66	16.66	16.57	16.57	400	-0.12(-0.75%)
Sep 09, 2009	16.70	16.70	16.70	16.70	200	-0.12(-0.68%)
Sep 08, 2009	16.48	16.82	16.38	16.82	6,400	+0.45(+2.75%)
Sep 04, 2009	16.35	16.36	16.21	16.36	3,400	+0.16(+1.02%)
Sep 02, 2009	16.20	16.20	16.20	16.20	27,000	-0.03(-0.15%)
Sep 01, 2009	16.23	16.30	16.23	16.23	1,440	+0.09(+0.53%)
Aug 31, 2009	16.13	16.14	16.10	16.14	1,200	+0.01(+0.06%)
Aug 28, 2009	16.09	16.13	16.09	16.13	800	+0.00(+0.03%)
Aug 27, 2009	16.13	16.13	16.10	16.12	2,000	-0.05(-0.31%)
Aug 26, 2009	16.27	16.50	16.18	16.18	4,716	-0.11(-0.68%)
Aug 25, 2009	16.24	16.34	16.24	16.29	3,000	+0.02(+0.12%)
Aug 24, 2009	16.21	16.46	16.20	16.27	3,200	+0.09(+0.59%)
Aug 21, 2009	16.16	16.18	16.16	16.17	1,600	+0.22(+1.35%)
Aug 20, 2009	15.96	15.96	15.96	15.96	200	+0.20(+1.27%)
Aug 19, 2009	15.76	15.76	15.76	15.76	200	+0.06(+0.38%)
Aug 18, 2009	15.65	15.70	15.55	15.70	1,000	-0.05(-0.35%)
Aug 14, 2009	15.75	15.75	15.75	15.75	0	-0.04(-0.23%)
Aug 13, 2009	15.79	15.79	15.79	15.79	800	-0.09(-0.56%)
Aug 12, 2009	15.88	15.88	15.88	15.88	200	-0.02(-0.13%)
Aug 11, 2009	15.80	15.90	15.55	15.89	8,800	-0.01(-0.03%)
Aug 10, 2009	15.79	15.90	15.79	15.90	2,600	-0.15(-0.90%)
Aug 07, 2009	16.05	16.05	16.05	16.05	600	-0.03(-0.19%)
Aug 03, 2009	16.05	16.07	16.07	16.07	1,800	-0.38(-2.28%)
Jul 30, 2009	16.45	16.45	16.45	16.45	1,400	+0.21(+1.29%)
Jul 29, 2009	16.22	16.24	16.22	16.24	1,002	-0.07(-0.40%)
Jul 27, 2009	16.39	16.30	16.30	16.30	2,800	-0.16(-0.94%)
Jul 24, 2009	16.39	16.46	16.39	16.46	2,896	-0.21(-1.29%)
Jul 23, 2009	16.50	16.68	16.50	16.68	2,000	+0.43(+2.65%)
Jul 21, 2009	16.50	16.25	16.25	16.25	1,400	-0.02(-0.12%)
Jul 20, 2009	16.57	16.57	16.27	16.27	600	-0.07(-0.46%)
Jul 17, 2009	16.41	16.41	16.33	16.34	6,906	-0.23(-1.42%)
Jul 16, 2009	16.60	16.60	16.57	16.57	4,000	+0.07(+0.45%)
Jul 15, 2009	16.50	16.50	16.50	16.50	200	+0.14(+0.86%)
Jul 14, 2009	16.36	16.36	16.36	16.36	1,400	+0.11(+0.68%)
Jul 13, 2009	16.00	16.25	16.00	16.25	1,600	+0.05(+0.31%)
Jul 09, 2009	16.31	16.33	15.75	16.20	13,400	-0.19(-1.13%)
Jul 08, 2009	16.21	16.40	16.21	16.39	800	-0.06(-0.36%)
Jul 07, 2009	16.45	16.45	16.45	16.45	200	-0.18(-1.11%)
Jul 06, 2009	16.44	16.63	16.44	16.63	600	-0.01(-0.03%)
Jul 02, 2009	16.45	16.64	16.45	16.64	2,400	+0.04(+0.24%)
Jul 01, 2009	16.36	16.64	16.27	16.59	2,920	+0.38(+2.31%)
Jun 30, 2009	16.34	16.34	16.19	16.22	978	-0.17(-1.01%)
Jun 29, 2009	16.31	16.39	16.31	16.39	9,434	+0.08(+0.46%)
Jun 26, 2009	16.31	16.31	16.31	16.31	200	+0.20(+1.21%)
Jun 25, 2009	16.03	16.15	15.95	16.11	5,800	-0.10(-0.62%)
Jun 24, 2009	16.21	16.21	16.21	16.21	200	-0.20(-1.19%)
Jun 23, 2009	16.41	16.41	16.41	16.41	600	+0.01(+0.06%)
Jun 22, 2009	16.19	16.40	16.19	16.40	1,000	+0.20(+1.20%)
Jun 19, 2009	16.11	16.20	16.11	16.20	1,200	+0.30(+1.89%)
Jun 18, 2009	15.84	16.05	15.84	15.90	3,080	+0.22(+1.43%)
Jun 17, 2009	15.74	15.74	15.68	15.68	2,200	+0.12(+0.80%)
Jun 16, 2009	15.55	15.55	15.55	15.55	200	-0.19(-1.18%)
Jun 15, 2009	15.74	15.74	15.74	15.74	200	-0.20(-1.25%)
Jun 12, 2009	15.74	15.95	15.74	15.94	3,442	+0.38(+2.48%)
Jun 11, 2009	15.49	15.67	15.49	15.55	4,400	+0.23(+1.53%)
Jun 10, 2009	15.32	15.54	15.32	15.32	3,000	-0.21(-1.32%)
Jun 08, 2009	15.49	15.53	15.53	15.53	1,200	+0.04(+0.23%)
Jun 04, 2009	15.24	15.50	15.00	15.49	10,600	+0.15(+0.98%)
Jun 03, 2009	15.34	15.34	15.34	15.34	400	+0.00(+0.03%)
Jun 01, 2009	15.00	15.35	15.00	15.34	2,600	+0.22(+1.46%)
May 29, 2009	15.13	15.51	15.12	15.12	4,200	+0.05(+0.33%)
May 28, 2009	15.11	15.11	14.95	15.06	2,450	-0.10(-0.63%)
May 27, 2009	15.24	15.24	15.16	15.16	770	-0.33(-2.13%)
May 22, 2009	15.34	15.49	15.49	15.49	0	+0.32(+2.11%)
May 21, 2009	15.14	15.17	15.05	15.17	1,600	-0.26(-1.65%)
May 19, 2009	15.39	15.43	15.43	15.43	1,200	-0.22(-1.41%)
May 14, 2009	15.60	15.64	15.64	15.64	5,400	-0.05(-0.32%)
May 13, 2009	15.76	15.76	15.61	15.70	800	+0.17(+1.10%)
May 12, 2009	15.53	15.53	15.53	15.53	640	+0.12(+0.81%)
May 08, 2009	15.44	15.40	15.40	15.40	1,000	+0.14(+0.95%)
May 07, 2009	15.01	15.26	15.01	15.26	2,600	+0.31(+2.04%)
May 06, 2009	14.95	14.95	14.95	14.95	2,400	-0.03(-0.20%)
May 05, 2009	15.12	15.12	14.98	14.98	15,500	-0.31(-2.03%)
May 04, 2009	15.29	15.29	15.29	15.29	600	+0.55(+3.77%)
May 01, 2009	14.73	14.73	14.73	14.73	200	+0.12(+0.79%)
Apr 30, 2009	14.49	14.73	14.43	14.62	7,800	+0.16(+1.14%)
Apr 28, 2009	14.46	14.46	14.46	14.46	400	+0.01(+0.04%)
Apr 27, 2009	14.45	14.46	14.45	14.45	9,400	+0.05(+0.35%)
Apr 24, 2009	14.40	14.40	14.40	14.40	6,200	-0.04(-0.31%)
Apr 23, 2009	14.40	14.45	14.38	14.45	9,000	-0.03(-0.21%)
Apr 22, 2009	14.47	14.47	14.45	14.47	10,400	+0.00(+0.03%)
Apr 21, 2009	14.49	14.50	14.47	14.47	11,200	-0.04(-0.24%)
Apr 20, 2009	14.75	14.75	14.51	14.51	400	+0.18(+1.26%)
Apr 17, 2009	14.38	14.38	14.32	14.32	1,000	+0.08(+0.56%)
Apr 16, 2009	14.12	14.24	14.12	14.24	2,600	-0.13(-0.90%)
Apr 15, 2009	14.38	14.38	14.38	14.38	200	+0.21(+1.52%)
Apr 14, 2009	14.16	14.16	14.16	14.16	200	-0.20(-1.39%)
Apr 13, 2009	14.45	14.45	14.36	14.36	1,000	-0.05(-0.35%)
Apr 09, 2009	14.53	14.53	14.41	14.41	800	-0.04(-0.24%)
Apr 07, 2009	14.50	14.45	14.45	14.45	8,400	-0.13(-0.93%)
Apr 06, 2009	14.40	14.58	14.34	14.58	3,800	+0.00(+0.00%)
Apr 03, 2009	14.58	14.58	14.58	14.58	200	-0.25(-1.69%)
Apr 02, 2009	14.83	14.83	14.83	14.83	200	+0.13(+0.88%)
Apr 01, 2009	14.57	14.70	14.57	14.70	400	-0.12(-0.84%)
Mar 31, 2009	14.72	14.82	14.72	14.82	400	+0.20(+1.37%)
Mar 30, 2009	14.12	14.62	14.12	14.62	2,000	+0.08(+0.55%)
Mar 26, 2009	15.02	15.02	14.44	14.54	3,800	-0.22(-1.52%)
Mar 25, 2009	14.99	15.05	14.77	14.77	1,600	-0.28(-1.86%)
Mar 24, 2009	15.82	15.82	15.05	15.05	4,800	-1.54(-9.26%)
Mar 23, 2009	16.59	16.59	16.59	16.59	200	+0.25(+1.53%)
Mar 20, 2009	16.34	16.34	16.34	16.34	200	+0.22(+1.37%)
Mar 19, 2009	16.11	16.11	16.11	16.11	200	-0.10(-0.62%)
Mar 18, 2009	16.25	16.25	16.09	16.21	800	-0.28(-1.70%)
Mar 17, 2009	16.25	16.50	16.25	16.50	400	+0.12(+0.73%)
Mar 16, 2009	16.15	16.40	16.15	16.38	1,600	+0.47(+2.99%)
Mar 13, 2009	15.90	15.90	15.90	15.90	0	+0.40(+2.58%)
Mar 12, 2009	14.75	15.65	14.75	15.50	6,200	+0.32(+2.11%)
Mar 11, 2009	15.19	15.20	15.18	15.18	3,000	-0.19(-1.24%)
Mar 10, 2009	15.15	15.37	15.15	15.37	600	+0.54(+3.68%)
Mar 09, 2009	14.90	14.90	14.82	14.82	1,200	-0.33(-2.15%)
Mar 06, 2009	15.15	15.15	15.15	15.15	0	-0.25(-1.62%)
Mar 05, 2009	15.55	15.55	15.14	15.40	1,800	-0.40(-2.53%)
Mar 04, 2009	15.80	15.80	15.80	15.80	200	+0.27(+1.71%)
Mar 02, 2009	15.54	15.60	15.53	15.54	800	-0.25(-1.61%)
Feb 27, 2009	15.22	15.79	15.22	15.79	0	+0.80(+5.34%)
Feb 26, 2009	15.15	15.63	14.97	14.99	16,400	-0.24(-1.61%)
Feb 25, 2009	15.23	15.23	15.23	15.23	200	+0.23(+1.53%)
Feb 24, 2009	14.76	15.01	14.76	15.01	5,200	+0.04(+0.30%)
Feb 23, 2009	14.96	14.96	14.96	14.96	200	-0.25(-1.64%)
Feb 20, 2009	15.47	15.47	15.15	15.21	0	-0.53(-3.40%)
Feb 19, 2009	15.25	15.74	15.25	15.74	1,400	+0.40(+2.61%)
Feb 18, 2009	15.35	15.35	15.35	15.35	200	-0.25(-1.60%)
Feb 17, 2009	15.72	15.72	15.35	15.60	5,000	-0.40(-2.50%)
Feb 13, 2009	16.12	16.13	15.97	16.00	3,988	+0.12(+0.76%)
Feb 12, 2009	15.79	15.88	15.71	15.88	13,200	-0.16(-1.03%)
Feb 11, 2009	16.00	16.04	16.00	16.04	800	+0.03(+0.19%)
Feb 10, 2009	16.30	16.30	16.00	16.01	1,400	-0.27(-1.66%)
Feb 09, 2009	16.28	16.28	16.28	16.28	524	-0.12(-0.73%)
Feb 06, 2009	16.40	16.40	16.40	16.40	0	+0.00(+0.00%)
Feb 05, 2009	16.40	16.40	16.40	16.40	800	-0.12(-0.76%)
Feb 04, 2009	16.50	16.77	16.50	16.52	2,062	+0.00(+0.00%)
Feb 03, 2009	16.30	16.55	16.30	16.52	1,228	+0.47(+2.96%)
Feb 02, 2009	15.91	16.05	15.91	16.05	1,000	+0.07(+0.41%)
Jan 30, 2009	15.98	15.98	15.98	15.98	0	-0.18(-1.08%)
Jan 29, 2009	16.15	16.16	16.15	16.16	400	+0.29(+1.82%)
Jan 28, 2009	15.90	16.40	15.65	15.87	3,040	+0.22(+1.42%)
Jan 27, 2009	15.80	15.80	15.60	15.65	5,200	+0.03(+0.16%)
Jan 26, 2009	15.38	15.62	15.38	15.62	600	+0.50(+3.31%)
Jan 23, 2009	15.12	15.12	15.12	15.12	200	-0.22(-1.47%)
Jan 22, 2009	15.12	15.38	15.06	15.35	1,200	+0.22(+1.49%)
Jan 21, 2009	15.04	15.12	14.98	15.12	1,200	-0.16(-1.08%)
Jan 20, 2009	15.65	15.65	15.29	15.29	1,600	-0.04(-0.23%)
Jan 16, 2009	15.32	15.32	15.32	15.32	0	+0.40(+2.68%)
Jan 15, 2009	15.12	15.20	14.80	14.93	9,400	-0.20(-1.32%)
Jan 14, 2009	15.38	15.38	15.12	15.12	400	-0.50(-3.20%)
Jan 13, 2009	15.62	15.62	15.62	15.62	200	+0.16(+1.07%)
Jan 12, 2009	15.46	15.46	15.46	15.46	0	+0.00(+0.00%)
Jan 09, 2009	15.46	15.46	15.46	15.46	200	-0.22(-1.43%)
Jan 08, 2009	15.69	15.69	15.69	15.69	0	+0.00(+0.00%)
Jan 07, 2009	15.74	15.76	15.66	15.69	2,862	-0.24(-1.51%)
Jan 06, 2009	16.15	16.15	15.93	15.93	400	-0.04(-0.28%)
Jan 05, 2009	15.88	15.97	15.80	15.97	2,310	-0.14(-0.87%)
Jan 02, 2009	15.84	16.11	15.84	16.11	0	+0.22(+1.42%)

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.