Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2009	27.29	27.55	27.05	27.40	13,437	+0.00(+0.00%)
Jan 30, 2009	27.41	27.41	27.26	27.40	0	-0.55(-1.97%)
Jan 29, 2009	28.62	28.62	27.95	27.95	1,200	-1.05(-3.62%)
Jan 28, 2009	28.53	29.90	28.43	29.00	102,340	+0.05(+0.18%)
Jan 27, 2009	29.03	29.03	28.80	28.95	8,912	-0.07(-0.25%)
Jan 26, 2009	28.62	29.02	28.62	29.02	3,712	+0.87(+3.08%)
Jan 23, 2009	27.54	28.19	27.54	28.15	2,700	-0.03(-0.10%)
Jan 22, 2009	28.18	28.18	28.18	28.18	100	+0.44(+1.59%)
Jan 21, 2009	27.95	27.96	27.69	27.74	705	+0.15(+0.54%)
Jan 20, 2009	27.92	27.92	27.59	27.59	7,435	-1.63(-5.58%)
Jan 16, 2009	29.49	29.49	29.21	29.22	1,400	+0.36(+1.25%)
Jan 15, 2009	28.79	28.86	28.45	28.86	7,320	+0.01(+0.03%)
Jan 14, 2009	28.77	29.06	28.72	28.85	5,400	-0.11(-0.38%)
Jan 13, 2009	29.19	29.28	28.96	28.96	12,123	-0.90(-3.01%)
Jan 12, 2009	30.05	30.07	29.83	29.86	5,005	-0.20(-0.67%)
Jan 09, 2009	30.66	30.66	30.06	30.06	2,951	-1.20(-3.84%)
Jan 08, 2009	31.48	31.48	31.18	31.26	1,500	+0.24(+0.78%)
Jan 07, 2009	31.13	31.25	30.96	31.02	2,150	+0.42(+1.36%)
Jan 06, 2009	30.17	30.61	29.79	30.60	28,398	-0.14(-0.46%)
Jan 05, 2009	30.89	30.89	30.10	30.74	6,200	-1.28(-3.99%)
Jan 02, 2009	32.55	32.55	31.97	32.02	0	-0.42(-1.30%)
Jan 01, 2009	32.75	32.85	32.21	32.44	0	+0.00(+0.00%)
Dec 31, 2008	32.75	32.85	32.21	32.44	1,143	-0.86(-2.58%)
Dec 30, 2008	33.50	33.59	33.30	33.30	25,754	+0.54(+1.65%)
Dec 29, 2008	34.25	34.25	32.76	32.76	4,265	-0.28(-0.85%)
Dec 26, 2008	33.13	33.15	32.81	33.04	1,262	+0.31(+0.95%)
Dec 24, 2008	32.90	32.90	32.70	32.73	6,062	+0.12(+0.37%)
Dec 23, 2008	32.88	32.88	32.47	32.61	24,128	+0.08(+0.25%)
Dec 22, 2008	32.87	32.87	32.53	32.53	5,045	+0.54(+1.69%)
Dec 19, 2008	32.56	32.61	31.77	31.99	12,185	-2.13(-6.24%)
Dec 18, 2008	35.33	35.33	33.77	34.12	11,680	-1.19(-3.37%)
Dec 17, 2008	33.78	35.31	33.78	35.31	21,068	+1.99(+5.97%)
Dec 16, 2008	31.64	33.32	31.64	33.32	12,064	+1.74(+5.51%)
Dec 15, 2008	31.11	31.69	31.11	31.58	1,530	+1.57(+5.23%)
Dec 12, 2008	30.20	30.22	30.00	30.01	3,120	+0.10(+0.33%)
Dec 11, 2008	30.08	30.08	29.54	29.91	5,000	+1.81(+6.44%)
Dec 10, 2008	28.10	28.10	28.10	28.10	0	+0.00(+0.00%)
Dec 09, 2008	27.79	28.46	27.63	28.10	1,900	-0.16(-0.57%)
Dec 08, 2008	27.79	28.26	27.79	28.26	1,050	+1.25(+4.63%)
Dec 05, 2008	27.18	27.18	27.00	27.01	1,300	+0.01(+0.04%)
Dec 04, 2008	27.06	27.06	27.00	27.00	500	-0.06(-0.22%)
Dec 03, 2008	26.87	27.06	26.87	27.06	6,700	-0.27(-0.99%)
Dec 02, 2008	27.23	27.33	27.23	27.33	450	+0.66(+2.47%)
Dec 01, 2008	26.69	26.90	26.67	26.67	3,454	-0.44(-1.62%)
Nov 28, 2008	28.04	28.04	27.11	27.11	1,900	-0.83(-2.97%)
Nov 26, 2008	28.27	28.27	27.94	27.94	2,368	-0.71(-2.48%)
Nov 25, 2008	28.30	28.65	28.02	28.65	3,180	+0.83(+2.98%)
Nov 24, 2008	27.57	27.82	27.57	27.82	2,450	+1.42(+5.39%)
Nov 21, 2008	26.48	26.48	26.40	26.40	1,378	+0.30(+1.14%)
Nov 20, 2008	26.50	26.50	26.10	26.10	2,680	-0.14(-0.53%)
Nov 19, 2008	27.36	27.36	26.24	26.24	4,276	-0.25(-0.94%)
Nov 18, 2008	26.58	26.75	26.49	26.49	1,970	-0.60(-2.21%)
Nov 17, 2008	26.70	27.09	26.70	27.09	500	+0.39(+1.46%)
Nov 14, 2008	26.84	26.84	26.70	26.70	200	-0.03(-0.11%)
Nov 13, 2008	26.12	26.73	26.12	26.73	1,361	+0.80(+3.09%)
Nov 12, 2008	26.12	26.25	25.93	25.93	1,088	-1.73(-6.25%)
Nov 11, 2008	27.66	27.66	27.66	27.66	0	+0.00(+0.00%)
Nov 10, 2008	27.61	27.67	27.61	27.66	600	+0.56(+2.07%)
Nov 07, 2008	27.11	27.16	27.10	27.10	900	+0.12(+0.44%)
Nov 06, 2008	27.33	27.46	26.93	26.98	1,980	-1.02(-3.64%)
Nov 05, 2008	28.14	28.26	28.00	28.00	2,270	-0.05(-0.18%)
Nov 04, 2008	28.14	28.14	27.99	28.05	1,500	+1.30(+4.86%)
Nov 03, 2008	26.97	26.97	26.75	26.75	900	-0.03(-0.13%)
Oct 31, 2008	26.80	27.15	26.78	26.78	740	-1.35(-4.78%)
Oct 30, 2008	28.22	28.22	28.13	28.13	800	-0.67(-2.33%)
Oct 29, 2008	26.88	31.89	26.88	28.80	8,400	+2.67(+10.20%)
Oct 28, 2008	26.16	26.16	26.13	26.13	400	+0.53(+2.08%)
Oct 27, 2008	25.84	26.15	23.38	25.60	2,600	-1.18(-4.41%)
Oct 24, 2008	26.79	27.30	26.53	26.78	18,292	-0.65(-2.37%)
Oct 23, 2008	27.69	27.79	27.32	27.43	15,520	+0.06(+0.22%)
Oct 22, 2008	27.79	27.79	27.30	27.37	12,450	-1.74(-5.99%)
Oct 21, 2008	29.12	29.12	29.11	29.11	200	-0.74(-2.47%)
Oct 20, 2008	29.85	29.85	29.85	29.85	200	-0.90(-2.93%)
Oct 15, 2008	30.75	30.75	30.75	30.75	0	+0.00(+0.00%)
Oct 14, 2008	30.87	30.87	30.75	30.75	2,201	+0.17(+0.56%)
Oct 13, 2008	30.46	30.58	30.46	30.58	2,150	+1.37(+4.70%)
Oct 10, 2008	30.17	30.52	29.17	29.21	4,564	-1.85(-5.94%)
Oct 09, 2008	31.05	31.05	31.05	31.05	0	+0.00(+0.00%)
Oct 08, 2008	30.66	31.10	30.66	31.05	600	+0.89(+2.94%)
Oct 07, 2008	30.17	30.17	30.17	30.17	0	+0.00(+0.00%)
Oct 06, 2008	30.48	30.52	30.11	30.17	4,929	-1.19(-3.81%)
Oct 03, 2008	31.36	31.36	31.36	31.36	100	-0.54(-1.69%)
Oct 02, 2008	32.80	32.80	31.56	31.90	3,038	-0.63(-1.94%)
Oct 01, 2008	32.29	32.53	32.29	32.53	200	-0.43(-1.30%)
Sep 30, 2008	33.99	33.99	32.94	32.96	1,000	-1.94(-5.56%)
Sep 29, 2008	34.80	34.96	33.97	34.90	3,300	-0.92(-2.57%)
Sep 26, 2008	35.84	35.85	35.82	35.82	0	-0.14(-0.39%)
Sep 25, 2008	36.02	36.02	35.81	35.96	1,400	-0.05(-0.14%)
Sep 24, 2008	36.60	36.60	36.01	36.01	1,160	-0.30(-0.83%)
Sep 23, 2008	36.73	36.79	36.00	36.31	8,708	-0.68(-1.84%)
Sep 22, 2008	35.05	38.32	34.88	36.99	9,665	+2.46(+7.12%)
Sep 19, 2008	33.90	34.53	33.90	34.53	0	+2.78(+8.76%)
Sep 18, 2008	31.75	31.75	31.75	31.75	0	+0.00(+0.00%)
Sep 17, 2008	32.86	32.86	31.75	31.75	4,000	+0.03(+0.09%)
Sep 16, 2008	33.27	33.83	31.72	31.72	18,560	-2.72(-7.90%)
Sep 15, 2008	33.79	34.44	33.79	34.44	3,900	+0.60(+1.77%)
Sep 12, 2008	33.49	33.84	33.49	33.84	2,000	+1.08(+3.30%)
Sep 11, 2008	32.55	32.76	32.49	32.76	12,730	-0.35(-1.06%)
Sep 10, 2008	33.24	33.24	33.03	33.11	9,000	-0.43(-1.28%)
Sep 09, 2008	33.47	33.96	33.42	33.54	8,000	-0.65(-1.90%)
Sep 08, 2008	34.19	34.19	34.19	34.19	0	+0.00(+0.00%)
Sep 05, 2008	34.46	34.47	34.16	34.19	0	-0.39(-1.13%)
Sep 04, 2008	34.86	35.92	34.55	34.58	7,475	-0.89(-2.50%)
Sep 03, 2008	35.47	35.47	35.47	35.47	0	+0.00(+0.00%)
Sep 02, 2008	35.48	35.52	35.45	35.47	1,939	-0.70(-1.94%)
Aug 29, 2008	36.17	36.17	36.17	36.17	100	-0.54(-1.47%)
Aug 28, 2008	36.71	36.71	36.71	36.71	100	+0.40(+1.10%)
Aug 27, 2008	36.38	36.38	36.31	36.31	1,000	+0.36(+1.00%)
Aug 26, 2008	35.95	35.95	35.95	35.95	300	-0.82(-2.22%)
Aug 25, 2008	36.77	36.77	36.77	36.77	0	+0.00(+0.00%)
Aug 22, 2008	36.77	36.77	36.77	36.77	250	-0.42(-1.14%)
Aug 21, 2008	37.08	37.23	37.08	37.19	1,600	+0.82(+2.27%)
Aug 20, 2008	36.60	36.60	36.21	36.37	4,600	-0.16(-0.45%)
Aug 19, 2008	36.01	36.55	36.01	36.53	1,200	+0.18(+0.50%)
Aug 18, 2008	36.35	36.35	36.35	36.35	100	+0.29(+0.80%)
Aug 15, 2008	36.05	36.13	36.05	36.06	0	-1.27(-3.40%)
Aug 14, 2008	37.33	37.33	37.33	37.33	0	+0.00(+0.00%)
Aug 13, 2008	37.28	37.33	37.27	37.33	900	+0.10(+0.27%)
Aug 12, 2008	37.23	37.23	37.23	37.23	0	+0.00(+0.00%)
Aug 11, 2008	37.75	37.75	37.23	37.23	400	-0.56(-1.48%)
Aug 08, 2008	38.21	38.21	37.32	37.79	900	-2.28(-5.69%)
Aug 07, 2008	40.07	40.07	40.07	40.07	0	+0.00(+0.00%)
Aug 06, 2008	40.07	40.07	40.07	40.07	0	+0.00(+0.00%)
Aug 05, 2008	40.10	40.10	40.07	40.07	2,795	-0.64(-1.57%)
Aug 04, 2008	40.63	40.71	40.63	40.71	200	+0.14(+0.35%)

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.