Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	23.47	23.84	22.79	23.66	5,100	+0.15(+0.64%)
Sep 27, 2012	23.55	23.55	23.49	23.51	1,198	+0.02(+0.09%)
Sep 26, 2012	23.63	23.63	23.49	23.49	2,063	+0.05(+0.21%)
Sep 25, 2012	23.93	24.00	23.01	23.44	5,172	-0.51(-2.13%)
Sep 24, 2012	23.50	23.95	23.50	23.95	300	+0.48(+2.04%)
Sep 21, 2012	23.01	23.71	23.01	23.47	1,066	+0.58(+2.53%)
Sep 20, 2012	22.35	23.01	22.22	22.89	2,374	+0.01(+0.04%)
Sep 19, 2012	22.88	22.88	22.88	22.88	225	+0.18(+0.79%)
Sep 18, 2012	23.34	23.34	22.64	22.70	2,300	-0.80(-3.40%)
Sep 17, 2012	23.95	23.95	23.50	23.50	200	-0.11(-0.47%)
Sep 14, 2012	23.79	23.79	23.61	23.61	367	-0.08(-0.34%)
Sep 13, 2012	23.69	23.69	23.69	23.69	100	+0.00(+0.00%)
Sep 12, 2012	23.69	23.69	23.69	23.69	800	+0.10(+0.42%)
Sep 11, 2012	23.59	23.60	23.59	23.59	582	+0.06(+0.25%)
Sep 07, 2012	23.99	23.53	23.53	23.53	2,400	+0.03(+0.13%)
Sep 06, 2012	23.35	23.75	23.01	23.50	5,960	+0.49(+2.13%)
Sep 05, 2012	23.22	23.28	22.60	23.01	700	-0.47(-2.00%)
Aug 31, 2012	22.73	23.48	23.48	23.48	15,200	+0.93(+4.12%)
Aug 29, 2012	22.79	22.55	22.55	22.55	300	-0.24(-1.05%)
Aug 27, 2012	22.77	22.79	22.77	22.79	499	+0.04(+0.18%)
Aug 23, 2012	22.53	22.75	22.75	22.75	3,000	+0.00(+0.00%)
Aug 22, 2012	22.91	22.91	22.75	22.75	2,200	-0.75(-3.19%)
Aug 21, 2012	23.50	23.50	23.50	23.50	300	-0.37(-1.55%)
Aug 16, 2012	23.18	23.87	23.87	23.87	400	+0.11(+0.46%)
Aug 15, 2012	23.97	23.97	23.76	23.76	230	+0.72(+3.13%)
Aug 14, 2012	22.78	23.93	22.78	23.04	1,959	-0.70(-2.95%)
Aug 11, 2012		23.74	23.74	23.74	0	+0.00(+0.00%)
Aug 10, 2012	23.12	23.99	23.11	23.74	702	-0.26(-1.08%)
Aug 09, 2012	23.65	24.00	23.35	24.00	500	+0.06(+0.25%)
Aug 08, 2012	23.94	23.94	23.94	23.94	100	-0.06(-0.23%)
Aug 07, 2012	23.68	24.00	23.68	24.00	400	+0.05(+0.19%)
Aug 06, 2012	23.95	23.95	23.95	23.95	200	+0.88(+3.81%)
Aug 03, 2012	22.51	23.07	22.50	23.07	501	+0.02(+0.09%)
Aug 01, 2012	22.95	23.05	23.05	23.05	1,900	-0.05(-0.22%)
Jul 31, 2012	23.31	23.31	23.10	23.10	200	-0.17(-0.73%)
Jul 27, 2012	23.48	23.27	23.27	23.27	200	+0.10(+0.43%)
Jul 23, 2012	23.08	23.17	23.17	23.17	1,100	+0.02(+0.09%)
Jul 19, 2012	23.15	23.15	23.15	23.15	100	+0.03(+0.13%)
Jul 18, 2012	23.12	23.12	23.12	23.12	100	+0.02(+0.09%)
Jul 17, 2012	23.35	23.35	23.10	23.10	500	+0.09(+0.39%)
Jul 12, 2012	22.92	23.01	23.01	23.01	2,800	-0.44(-1.88%)
Jul 11, 2012	23.47	23.50	23.45	23.45	2,504	+0.55(+2.40%)
Jul 10, 2012	22.50	23.00	22.50	22.90	5,200	+0.58(+2.60%)
Jul 09, 2012	22.80	23.45	21.81	22.32	3,600	-1.28(-5.42%)
Jul 06, 2012	21.91	23.60	21.91	23.60	2,040	+1.91(+8.81%)
Jul 05, 2012	21.51	22.30	21.50	21.69	1,500	+0.55(+2.60%)
Jul 03, 2012	22.39	22.55	20.91	21.14	2,400	-1.19(-5.33%)
Jul 02, 2012	23.29	23.29	22.08	22.33	2,186	-2.61(-10.47%)
Jun 29, 2012	21.77	24.94	21.49	24.94	3,200	+3.39(+15.73%)
Jun 28, 2012	20.96	21.55	20.96	21.55	401	+0.65(+3.11%)
Jun 26, 2012	20.93	20.90	20.90	20.90	700	+0.03(+0.14%)
Jun 25, 2012	20.87	20.87	20.87	20.87	300	+0.07(+0.34%)
Jun 22, 2012	20.80	20.96	20.80	20.80	2,450	-0.30(-1.42%)
Jun 21, 2012	20.40	21.48	20.40	21.10	1,282	+0.75(+3.69%)
Jun 20, 2012	19.92	20.35	19.79	20.35	2,247	+0.34(+1.70%)
Jun 18, 2012	20.01	20.01	20.01	20.01	0	-0.13(-0.65%)
Jun 15, 2012	20.07	20.17	20.07	20.14	1,098	+0.13(+0.65%)
Jun 13, 2012	20.01	20.01	20.01	20.01	200	-0.15(-0.75%)
Jun 12, 2012	20.01	20.16	19.77	20.16	1,300	-0.04(-0.19%)
Jun 11, 2012	20.20	20.20	20.20	20.20	282	+0.01(+0.05%)
Jun 08, 2012	20.18	20.19	20.07	20.19	300	+0.14(+0.70%)
Jun 06, 2012	20.05	20.05	20.05	20.05	900	+0.01(+0.03%)
Jun 05, 2012	18.90	20.27	18.90	20.04	500	-0.08(-0.38%)
Jun 04, 2012	20.14	20.15	20.03	20.12	1,200	-0.05(-0.27%)
Jun 01, 2012	19.91	20.35	18.90	20.17	1,338	+0.17(+0.87%)
May 31, 2012	20.22	20.47	19.89	20.00	1,498	-0.24(-1.19%)
May 30, 2012	20.24	20.24	20.24	20.24	300	+0.06(+0.32%)
May 29, 2012	20.20	20.50	20.01	20.18	2,900	+0.05(+0.27%)
May 25, 2012	20.56	20.56	20.12	20.12	325	-0.48(-2.33%)
May 23, 2012	20.82	20.60	20.60	20.60	3,700	-0.30(-1.44%)
May 21, 2012	20.90	20.90	20.90	20.90	300	-0.09(-0.42%)
May 16, 2012	20.30	20.99	20.99	20.99	600	+0.60(+2.94%)
May 15, 2012	21.00	21.00	20.39	20.39	560	-0.25(-1.21%)
May 14, 2012	19.56	21.00	19.56	20.64	800	-0.36(-1.71%)
May 11, 2012	20.00	21.00	20.00	21.00	1,264	+1.00(+5.00%)
May 10, 2012	19.72	20.50	19.69	20.00	1,284	+0.00(+0.00%)
May 09, 2012	20.00	20.00	20.00	20.00	200	+0.01(+0.05%)
May 08, 2012	19.88	19.99	19.88	19.99	900	-0.01(-0.05%)
May 07, 2012	19.74	20.00	19.39	20.00	1,900	+0.41(+2.07%)
May 04, 2012	20.80	20.80	19.59	19.59	250	-0.62(-3.05%)
May 03, 2012	20.00	20.21	19.89	20.21	2,300	+0.42(+2.12%)
May 02, 2012	19.42	19.79	19.42	19.79	968	+0.34(+1.76%)
Apr 30, 2012	19.14	19.45	19.45	19.45	1,100	+0.26(+1.34%)
Apr 27, 2012	18.89	19.29	18.79	19.19	700	-0.01(-0.05%)
Apr 26, 2012	19.05	19.95	19.05	19.20	2,034	-0.16(-0.83%)
Apr 25, 2012	19.25	19.50	19.25	19.36	1,397	+0.11(+0.57%)
Apr 23, 2012	18.99	19.25	19.25	19.25	800	+0.00(+0.00%)
Apr 20, 2012	19.22	19.25	19.22	19.25	1,000	+0.00(+0.00%)
Apr 19, 2012	18.92	19.25	18.92	19.25	1,200	+0.10(+0.52%)
Apr 18, 2012	18.77	19.15	18.77	19.15	1,100	+0.19(+1.00%)
Apr 17, 2012	18.83	19.19	18.76	18.96	1,100	-0.03(-0.16%)
Apr 16, 2012	19.08	19.52	18.99	18.99	1,799	-0.41(-2.11%)
Apr 13, 2012	19.78	19.78	19.14	19.40	400	-0.30(-1.52%)
Apr 12, 2012	18.15	19.90	18.15	19.70	638	-0.31(-1.55%)
Apr 11, 2012	19.83	20.01	18.65	20.01	1,093	+0.00(+0.00%)
Apr 10, 2012	19.39	20.01	18.89	20.01	700	+0.43(+2.20%)
Apr 09, 2012	19.58	19.58	19.58	19.58	100	-0.33(-1.66%)
Apr 05, 2012	19.95	19.95	19.53	19.91	1,600	+0.46(+2.34%)
Apr 04, 2012	20.08	20.08	19.20	19.45	4,046	-0.58(-2.87%)
Apr 03, 2012	19.99	20.46	19.99	20.03	2,100	-0.03(-0.15%)
Apr 02, 2012	19.90	20.55	19.90	20.06	400	+0.16(+0.78%)
Mar 30, 2012	19.98	19.99	19.88	19.90	804	-0.10(-0.48%)
Mar 28, 2012	20.00	20.00	20.00	20.00	1,200	+0.24(+1.21%)
Mar 27, 2012	19.76	19.76	19.76	19.76	100	+0.16(+0.82%)
Mar 26, 2012	19.75	19.83	19.29	19.60	1,768	+0.35(+1.82%)
Mar 23, 2012	19.02	19.25	19.02	19.25	1,600	+0.06(+0.31%)
Mar 21, 2012	18.07	19.19	19.19	19.19	5,400	+0.86(+4.69%)
Mar 20, 2012	19.01	19.01	18.33	18.33	23,343	-0.68(-3.58%)
Mar 19, 2012	19.01	19.01	19.01	19.01	200	+0.09(+0.48%)
Mar 16, 2012	19.10	19.10	18.75	18.92	2,426	-0.09(-0.47%)
Mar 15, 2012	19.25	19.25	19.00	19.01	1,200	-0.49(-2.51%)
Mar 14, 2012	19.39	19.70	19.39	19.50	1,200	+0.20(+1.04%)
Mar 13, 2012	19.14	19.30	19.14	19.30	520	+0.09(+0.47%)
Mar 12, 2012	19.08	19.21	19.08	19.21	450	+0.19(+1.00%)
Mar 09, 2012	19.02	19.02	19.02	19.02	100	+0.10(+0.53%)
Mar 08, 2012	19.03	19.03	18.90	18.92	900	-0.23(-1.20%)
Mar 07, 2012	19.04	19.15	19.00	19.15	1,760	-0.42(-2.15%)
Mar 05, 2012	19.57	19.57	19.57	19.57	400	+0.10(+0.51%)
Mar 02, 2012	19.89	20.00	19.47	19.47	700	-0.34(-1.72%)
Mar 01, 2012	19.87	20.00	19.81	19.81	400	-0.19(-0.95%)
Feb 29, 2012	19.80	20.00	19.49	20.00	2,812	+0.23(+1.16%)
Feb 28, 2012	20.01	20.01	19.77	19.77	2,399	-0.23(-1.15%)
Feb 27, 2012	20.00	20.25	19.98	20.00	2,100	+0.21(+1.06%)
Feb 24, 2012	20.01	20.75	19.00	19.79	61,100	-0.21(-1.05%)
Feb 23, 2012	20.00	20.00	20.00	20.00	100	+0.00(+0.01%)
Feb 22, 2012	19.41	20.00	19.41	20.00	3,992	+1.14(+6.04%)
Feb 21, 2012	19.60	19.73	18.86	18.86	2,665	-0.17(-0.89%)
Feb 17, 2012	19.21	19.75	18.78	19.03	10,550	+0.03(+0.16%)
Feb 16, 2012	19.13	19.13	18.42	19.00	3,888	-0.10(-0.52%)
Feb 15, 2012	19.10	19.25	18.39	19.10	7,000	-0.01(-0.05%)
Feb 14, 2012	18.39	19.11	18.39	19.11	3,009	+0.36(+1.92%)
Feb 13, 2012	18.19	18.85	18.14	18.75	6,215	+0.75(+4.17%)
Feb 10, 2012	18.71	18.72	18.00	18.00	2,300	-0.97(-5.11%)
Feb 09, 2012	19.10	19.10	18.55	18.97	7,492	-0.20(-1.04%)
Feb 08, 2012	19.16	19.17	19.16	19.17	200	+0.27(+1.43%)
Feb 07, 2012	18.89	19.10	18.68	18.90	497	+0.07(+0.37%)
Feb 06, 2012	19.21	19.21	17.99	18.83	1,600	-0.36(-1.88%)
Feb 03, 2012	18.85	19.19	18.85	19.19	1,556	+0.04(+0.21%)
Feb 02, 2012	19.16	19.16	18.45	19.15	5,320	-0.03(-0.16%)
Feb 01, 2012	18.69	19.18	18.30	19.18	3,744	+0.68(+3.68%)
Jan 31, 2012	18.19	18.91	18.19	18.50	5,715	+0.40(+2.21%)
Jan 30, 2012	18.63	18.70	18.04	18.10	2,510	-0.69(-3.66%)
Jan 27, 2012	18.81	18.81	18.38	18.79	2,650	-0.22(-1.17%)
Jan 26, 2012	18.18	19.01	18.18	19.01	2,665	+0.72(+3.94%)
Jan 25, 2012	18.81	18.85	18.29	18.29	2,035	-0.97(-5.04%)
Jan 24, 2012	18.81	19.26	18.81	19.26	300	+0.26(+1.37%)
Jan 23, 2012	18.01	19.00	17.81	19.00	2,547	+0.90(+4.97%)
Jan 20, 2012	17.76	18.10	17.76	18.10	703	+0.34(+1.91%)
Jan 19, 2012	18.01	18.61	17.75	17.76	4,084	-1.24(-6.53%)
Jan 18, 2012	19.02	19.02	19.00	19.00	1,500	-0.13(-0.68%)
Jan 17, 2012	19.13	19.13	19.13	19.13	100	+0.19(+1.00%)
Jan 13, 2012	18.94	18.94	18.94	18.94	200	-0.34(-1.76%)
Jan 11, 2012	18.00	19.28	19.28	19.28	3,600	+1.28(+7.11%)
Jan 10, 2012	17.80	18.06	17.80	18.00	800	+0.49(+2.80%)
Jan 09, 2012	17.63	18.19	17.51	17.51	3,321	+0.00(+0.00%)
Jan 06, 2012	18.30	18.36	17.51	17.51	1,850	-0.79(-4.32%)
Jan 05, 2012	19.36	19.68	18.05	18.30	5,500	-1.02(-5.28%)
Jan 04, 2012	19.18	19.45	18.50	19.32	4,335	+1.32(+7.33%)
Dec 30, 2011	17.49	18.00	17.35	18.00	2,492	+0.51(+2.92%)
Dec 29, 2011	17.76	17.76	17.49	17.49	2,920	-0.36(-2.02%)
Dec 28, 2011	17.26	17.85	17.26	17.85	1,107	-0.15(-0.83%)
Dec 27, 2011	18.05	18.31	17.50	18.00	2,627	+0.00(+0.00%)
Dec 23, 2011	18.15	18.45	18.00	18.00	1,300	-0.38(-2.07%)
Dec 21, 2011	18.42	18.42	18.38	18.38	200	-0.10(-0.54%)
Dec 20, 2011	19.47	19.47	18.48	18.48	800	-0.12(-0.65%)
Dec 19, 2011	18.60	18.61	18.60	18.60	600	-1.02(-5.20%)
Dec 15, 2011	19.62	19.62	19.62	19.62	0	-0.02(-0.10%)
Dec 14, 2011	18.86	19.64	18.86	19.64	500	+1.27(+6.91%)
Dec 13, 2011	19.09	19.09	18.32	18.37	300	-0.14(-0.76%)
Dec 12, 2011	19.01	19.10	18.51	18.51	1,400	-0.60(-3.14%)
Dec 09, 2011	19.25	19.25	19.11	19.11	2,150	-0.89(-4.45%)
Dec 06, 2011	20.00	20.00	20.00	20.00	100	+0.45(+2.30%)
Dec 05, 2011	19.88	19.88	19.55	19.55	1,412	+0.10(+0.51%)
Dec 02, 2011	19.45	19.45	19.45	19.45	100	+0.16(+0.83%)
Nov 30, 2011	20.00	19.29	19.29	19.29	900	+0.19(+0.99%)
Nov 29, 2011	19.15	19.15	19.10	19.10	1,680	-0.30(-1.55%)
Nov 28, 2011	19.28	19.40	19.13	19.40	642	-0.44(-2.22%)
Nov 25, 2011	19.10	19.84	19.10	19.84	608	+0.64(+3.33%)
Nov 23, 2011	19.21	19.21	19.11	19.20	1,100	-0.04(-0.21%)
Nov 22, 2011	19.30	19.30	19.24	19.24	400	-0.27(-1.38%)
Nov 18, 2011	19.35	19.51	19.51	19.51	3,400	-0.03(-0.15%)
Nov 17, 2011	19.71	19.85	19.29	19.54	3,328	-0.46(-2.30%)
Nov 16, 2011	19.87	20.22	19.87	20.00	1,400	-0.06(-0.30%)
Nov 15, 2011	20.44	20.44	20.06	20.06	2,053	-0.04(-0.20%)
Nov 14, 2011	20.38	20.38	19.70	20.10	2,194	+0.36(+1.83%)
Nov 11, 2011	20.11	20.11	19.56	19.74	2,138	+0.54(+2.81%)
Nov 10, 2011	20.07	20.07	19.20	19.20	3,150	-0.85(-4.24%)
Nov 09, 2011	20.32	20.32	20.05	20.05	375	-0.43(-2.10%)
Nov 08, 2011	20.74	20.74	20.02	20.48	3,650	-0.32(-1.54%)
Nov 07, 2011	20.55	21.23	20.55	20.80	1,400	+0.01(+0.05%)
Nov 04, 2011	20.79	20.79	20.79	20.79	100	+0.40(+1.99%)
Nov 03, 2011	20.64	20.88	20.30	20.39	2,102	+0.23(+1.17%)
Nov 02, 2011	20.24	20.63	20.15	20.15	811	+0.05(+0.25%)
Nov 01, 2011	20.15	20.15	20.10	20.10	6,290	-0.03(-0.15%)
Oct 31, 2011	20.42	20.66	20.13	20.13	3,241	-0.11(-0.54%)
Oct 27, 2011	20.12	20.24	20.24	20.24	2,400	+0.37(+1.86%)
Oct 25, 2011	20.21	19.87	19.87	19.87	3,300	-0.23(-1.14%)
Oct 24, 2011	20.10	20.10	20.10	20.10	100	-0.41(-2.00%)
Oct 21, 2011	19.50	20.51	19.50	20.51	815	+0.21(+1.03%)
Oct 20, 2011	19.04	20.43	18.98	20.30	1,960	+1.50(+7.98%)
Oct 19, 2011	20.06	20.06	18.60	18.80	9,918	-2.40(-11.32%)
Oct 18, 2011	21.98	21.98	21.20	21.20	1,300	-0.31(-1.44%)
Oct 14, 2011	22.00	21.51	21.51	21.51	1,300	+1.21(+5.96%)
Oct 13, 2011	20.30	20.30	20.30	20.30	14,375	+0.00(+0.00%)
Oct 12, 2011	20.08	20.40	19.98	20.30	6,818	-0.45(-2.17%)
Oct 10, 2011	20.90	20.75	20.75	20.75	2,800	-0.51(-2.40%)
Oct 07, 2011	20.78	21.28	20.61	21.26	4,187	-0.30(-1.39%)
Oct 05, 2011	21.05	21.56	21.56	21.56	1,000	-0.45(-2.04%)
Oct 04, 2011	20.41	22.05	19.80	22.01	1,773	+0.01(+0.05%)

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.