Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	26.46	28.30	26.46	26.46	934	-1.39(-4.99%)
Jul 29, 2010	27.85	27.85	27.85	27.85	200	+0.56(+2.05%)
Jul 28, 2010	27.40	27.47	27.26	27.29	2,400	-0.15(-0.54%)
Jul 27, 2010	27.20	27.44	27.17	27.44	892	+0.03(+0.11%)
Jul 26, 2010	26.98	27.41	26.98	27.41	605	+0.63(+2.35%)
Jul 23, 2010	26.69	26.90	26.60	26.78	600	-0.23(-0.85%)
Jul 22, 2010	27.04	27.04	26.96	27.01	1,422	+0.77(+2.93%)
Jul 21, 2010	26.41	26.61	26.15	26.24	5,350	-0.77(-2.85%)
Jul 20, 2010	26.91	27.01	26.89	27.01	1,508	-0.06(-0.22%)
Jul 19, 2010	26.15	27.33	26.15	27.07	5,965	-0.05(-0.18%)
Jul 16, 2010	27.12	27.37	27.12	27.12	5,203	+0.14(+0.52%)
Jul 15, 2010	26.89	26.98	26.89	26.98	3,589	+0.65(+2.47%)
Jul 14, 2010	26.04	26.43	26.01	26.33	800	+0.09(+0.34%)
Jul 13, 2010	25.67	26.26	25.65	26.24	68,300	+0.51(+1.98%)
Jul 12, 2010	25.68	25.73	25.66	25.73	4,200	-0.04(-0.16%)
Jul 09, 2010	25.77	25.77	25.70	25.77	200	-0.21(-0.81%)
Jul 08, 2010	26.22	26.22	25.11	25.98	1,385	+0.19(+0.74%)
Jul 07, 2010	25.80	25.87	25.60	25.79	9,254	-0.02(-0.09%)
Jul 06, 2010	25.42	26.05	25.42	25.81	20,464	+0.54(+2.15%)
Jul 02, 2010	25.27	25.36	25.27	25.27	1,730	-0.25(-0.96%)
Jul 01, 2010	24.72	25.52	24.72	25.52	8,062	+1.41(+5.87%)
Jun 30, 2010	24.08	24.43	24.08	24.10	1,200	+0.18(+0.75%)
Jun 29, 2010	24.31	24.31	23.92	23.92	860	-0.99(-3.97%)
Jun 25, 2010	24.91	24.91	24.50	24.91	450	+0.55(+2.26%)
Jun 23, 2010	24.37	24.36	24.36	24.36	1,500	+0.04(+0.16%)
Jun 22, 2010	25.92	25.92	24.32	24.32	9,253	-0.68(-2.71%)
Jun 21, 2010	24.80	25.00	24.80	25.00	400	+0.20(+0.81%)
Jun 18, 2010	24.80	24.96	24.62	24.80	8,071	-0.04(-0.18%)
Jun 17, 2010	25.00	25.00	24.57	24.84	3,180	+0.45(+1.87%)
Jun 16, 2010	24.64	24.90	24.20	24.39	7,236	-0.41(-1.65%)
Jun 15, 2010	24.67	25.47	23.62	24.80	13,842	+0.45(+1.85%)
Jun 14, 2010	24.46	24.58	24.25	24.35	2,809	+0.01(+0.04%)
Jun 11, 2010	23.82	24.34	23.75	24.34	1,158	+0.51(+2.14%)
Jun 10, 2010	23.60	23.83	23.56	23.83	3,830	+0.54(+2.32%)
Jun 09, 2010	23.30	23.54	23.29	23.29	1,080	+0.15(+0.65%)
Jun 08, 2010	22.89	23.34	22.89	23.14	3,569	-0.05(-0.23%)
Jun 07, 2010	23.15	23.27	22.89	23.19	2,300	-0.21(-0.88%)
Jun 04, 2010	23.40	23.75	23.12	23.40	2,293	-0.58(-2.42%)
Jun 03, 2010	23.98	23.98	23.98	23.98	200	-0.22(-0.90%)
Jun 01, 2010	23.44	24.20	24.20	24.20	1,800	-0.22(-0.91%)
May 28, 2010	24.42	24.42	24.42	24.42	600	-0.48(-1.93%)
May 27, 2010	24.30	24.90	24.28	24.90	4,930	+0.86(+3.56%)
May 26, 2010	24.43	24.49	24.04	24.04	2,800	-0.59(-2.38%)
May 25, 2010	24.32	24.63	24.14	24.63	4,170	-0.27(-1.08%)
May 24, 2010	25.01	25.01	24.79	24.90	3,488	-0.70(-2.73%)
May 21, 2010	25.52	25.72	25.52	25.60	2,588	+0.16(+0.63%)
May 20, 2010	24.84	25.71	24.62	25.44	5,775	+0.69(+2.79%)
May 19, 2010	24.44	25.48	24.44	24.75	4,922	+0.59(+2.44%)
May 18, 2010	25.05	25.17	24.16	24.16	10,665	-0.73(-2.95%)
May 17, 2010	25.06	25.06	24.65	24.89	4,519	-0.04(-0.14%)
May 14, 2010	24.93	25.20	24.86	24.93	8,406	-0.67(-2.62%)
May 13, 2010	25.74	25.81	25.60	25.60	4,110	-0.30(-1.17%)
May 12, 2010	26.09	26.22	25.90	25.90	2,100	-0.33(-1.27%)
May 11, 2010	26.13	26.24	26.13	26.24	425	-0.26(-1.00%)
May 10, 2010	26.93	27.01	26.50	26.50	9,343	+0.08(+0.30%)
May 07, 2010	26.11	26.72	25.85	26.42	20,639	+0.18(+0.69%)
May 06, 2010	26.25	26.32	26.00	26.24	3,885	-0.61(-2.27%)
May 05, 2010	27.10	27.12	26.85	26.85	1,200	-0.76(-2.77%)
May 04, 2010	27.86	27.86	27.60	27.61	1,765	-0.73(-2.58%)
May 03, 2010	28.31	28.34	28.31	28.34	345	-0.59(-2.02%)
Apr 30, 2010	28.92	28.93	28.92	28.93	200	+0.40(+1.41%)
Apr 29, 2010	28.55	28.55	28.51	28.53	2,845	+0.08(+0.27%)
Apr 28, 2010	28.45	28.45	28.45	28.45	180	-0.15(-0.52%)
Apr 26, 2010	28.60	28.60	28.60	28.60	0	-0.65(-2.22%)
Apr 23, 2010	29.28	29.28	29.25	29.25	519	+0.24(+0.83%)
Apr 22, 2010	28.75	29.15	28.72	29.01	2,820	-0.68(-2.29%)
Apr 16, 2010	29.69	29.69	29.69	29.69	0	-0.41(-1.36%)
Apr 15, 2010	30.10	30.10	30.10	30.10	100	-0.30(-0.99%)
Apr 14, 2010	30.40	30.40	30.40	30.40	100	+0.30(+1.00%)
Apr 13, 2010	30.11	30.17	30.10	30.10	1,500	-0.08(-0.28%)
Apr 12, 2010	29.33	30.25	29.33	30.18	1,300	+1.24(+4.30%)
Apr 08, 2010	28.94	28.94	28.94	28.94	0	-0.21(-0.72%)
Apr 07, 2010	29.19	29.19	29.15	29.15	1,500	+0.02(+0.07%)
Apr 06, 2010	29.13	29.13	29.13	29.13	100	-0.62(-2.08%)
Apr 05, 2010	29.97	29.97	29.75	29.75	3,705	-0.35(-1.16%)
Apr 01, 2010	29.97	30.10	30.10	30.10	2,000	+0.23(+0.75%)
Mar 31, 2010	29.91	29.91	29.88	29.88	200	+0.39(+1.34%)
Mar 30, 2010	35.56	35.56	29.45	29.48	8,883	-0.15(-0.51%)
Mar 29, 2010	29.66	29.68	29.63	29.63	12,668	+0.20(+0.68%)
Mar 26, 2010	29.14	29.43	29.14	29.43	6,190	+0.63(+2.19%)
Mar 25, 2010	28.82	28.84	28.80	28.80	1,300	-0.40(-1.37%)
Mar 24, 2010	29.17	29.28	29.12	29.20	3,400	-0.69(-2.31%)
Mar 23, 2010	29.89	29.89	29.89	29.89	100	-0.01(-0.05%)
Mar 19, 2010	29.90	29.90	29.90	29.90	0	-0.28(-0.91%)
Mar 18, 2010	30.33	30.33	30.18	30.18	630	-0.68(-2.20%)
Mar 17, 2010	31.02	31.07	30.83	30.86	4,900	+0.01(+0.03%)
Mar 16, 2010	30.89	31.85	30.85	30.85	2,941	+0.39(+1.28%)
Mar 15, 2010	30.84	30.85	30.46	30.46	2,435	-0.62(-1.99%)
Mar 12, 2010	31.01	31.08	30.89	31.08	2,280	+0.57(+1.87%)
Mar 11, 2010	30.51	30.51	30.51	30.51	460	+0.00(+0.00%)
Mar 10, 2010	30.45	30.51	30.30	30.51	1,650	+0.29(+0.96%)
Mar 09, 2010	30.20	30.22	30.20	30.22	350	-0.09(-0.30%)
Mar 08, 2010	30.58	30.58	30.28	30.31	2,550	+0.03(+0.10%)
Mar 05, 2010	30.36	30.36	30.28	30.28	1,100	-0.02(-0.07%)
Mar 04, 2010	26.84	30.49	26.84	30.30	2,500	-0.47(-1.53%)
Mar 03, 2010	30.60	31.00	30.37	30.77	1,500	+0.54(+1.79%)
Mar 02, 2010	30.00	30.23	30.00	30.23	1,200	+0.23(+0.77%)
Mar 01, 2010	29.82	30.00	29.82	30.00	400	-0.28(-0.92%)
Feb 26, 2010	30.25	30.55	30.25	30.28	2,302	+0.27(+0.90%)
Feb 25, 2010	29.77	30.01	29.77	30.01	650	-0.11(-0.37%)
Feb 24, 2010	30.15	30.27	29.99	30.12	4,000	+0.19(+0.63%)
Feb 23, 2010	29.92	29.93	29.92	29.93	2,100	-0.26(-0.86%)
Feb 22, 2010	30.15	30.45	30.15	30.19	2,352	+0.01(+0.03%)
Feb 19, 2010	29.99	30.18	29.70	30.18	4,130	-0.23(-0.76%)
Feb 18, 2010	30.45	30.45	30.41	30.41	200	-0.03(-0.10%)
Feb 17, 2010	30.48	30.48	30.44	30.44	500	-0.16(-0.52%)
Feb 11, 2010	30.55	30.60	30.60	30.60	2,600	-0.03(-0.10%)
Feb 08, 2010	30.70	30.63	30.63	30.63	800	+0.05(+0.15%)
Feb 05, 2010	30.46	30.58	30.46	30.58	5,270	-0.29(-0.94%)
Feb 04, 2010	31.06	31.12	30.87	30.87	3,801	-1.15(-3.58%)
Feb 02, 2010	32.02	32.02	32.02	32.02	1,700	+0.28(+0.88%)
Feb 01, 2010	31.83	31.83	31.74	31.74	400	+0.13(+0.41%)
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%)

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.