Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	23.13	23.48	23.00	23.00	1,800	+0.04(+0.17%)
Sep 29, 2011	23.09	23.09	22.89	22.95	1,400	-0.31(-1.31%)
Sep 28, 2011	24.00	24.00	23.05	23.26	3,600	-0.56(-2.37%)
Sep 27, 2011	24.00	24.18	23.82	23.82	1,200	-0.05(-0.21%)
Sep 26, 2011	23.35	23.88	23.35	23.88	1,200	+0.55(+2.36%)
Sep 23, 2011	22.90	23.32	22.90	23.32	1,850	+0.60(+2.64%)
Sep 22, 2011	23.03	23.03	22.12	22.73	4,530	-0.48(-2.07%)
Sep 21, 2011	23.21	23.25	23.20	23.20	600	-0.18(-0.77%)
Sep 20, 2011	23.29	23.44	23.29	23.39	800	+0.27(+1.17%)
Sep 19, 2011	23.29	23.29	23.11	23.11	400	-0.35(-1.49%)
Sep 16, 2011	23.46	23.64	23.46	23.46	1,076	+0.18(+0.75%)
Sep 15, 2011	23.29	23.29	23.29	23.29	400	+0.18(+0.76%)
Sep 14, 2011	22.80	23.11	22.80	23.11	1,922	+0.39(+1.72%)
Sep 12, 2011	22.73	22.73	22.73	22.73	0	-0.20(-0.89%)
Sep 09, 2011	23.28	23.28	22.93	22.93	800	-0.52(-2.24%)
Sep 08, 2011	23.66	23.68	23.45	23.45	2,116	-0.31(-1.30%)
Sep 07, 2011	23.30	23.83	23.30	23.77	3,320	+0.62(+2.70%)
Sep 06, 2011	23.32	23.32	22.96	23.14	2,800	-0.35(-1.49%)
Sep 02, 2011	23.64	23.64	23.49	23.49	1,200	-0.37(-1.55%)
Sep 01, 2011	23.86	23.86	23.86	23.86	200	+0.06(+0.25%)
Aug 31, 2011	23.80	23.80	23.80	23.80	200	+0.18(+0.74%)
Aug 30, 2011	23.57	23.62	23.45	23.62	1,030	+0.16(+0.68%)
Aug 29, 2011	22.84	23.46	22.84	23.46	2,200	+0.75(+3.30%)
Aug 26, 2011	22.46	22.71	22.34	22.71	1,400	+0.14(+0.60%)
Aug 25, 2011	22.70	22.70	22.45	22.58	1,800	-0.12(-0.55%)
Aug 24, 2011	22.83	22.83	22.70	22.70	420	-0.13(-0.57%)
Aug 23, 2011	22.54	22.84	22.47	22.84	3,218	+0.41(+1.85%)
Aug 19, 2011	22.55	22.42	22.42	22.42	400	-0.25(-1.10%)
Aug 18, 2011	23.18	23.18	22.67	22.67	2,600	-0.61(-2.62%)
Aug 17, 2011	23.21	23.46	23.21	23.28	2,074	+0.20(+0.84%)
Aug 16, 2011	23.07	23.09	22.96	23.09	910	-0.10(-0.43%)
Aug 15, 2011	22.93	23.18	22.93	23.18	800	+0.38(+1.64%)
Aug 12, 2011	22.80	22.81	22.75	22.81	1,600	+0.14(+0.62%)
Aug 11, 2011	22.12	22.80	22.02	22.67	10,000	+0.67(+3.05%)
Aug 10, 2011	22.27	22.41	22.00	22.00	2,768	-0.40(-1.79%)
Aug 09, 2011	23.07	22.40	21.90	22.40	7,200	-0.05(-0.22%)
Aug 08, 2011	23.07	23.07	22.27	22.45	3,400	-0.73(-3.13%)
Aug 05, 2011	23.20	23.44	22.55	23.18	9,600	+0.09(+0.39%)
Aug 04, 2011	23.68	23.68	23.09	23.09	1,200	-0.69(-2.90%)
Aug 03, 2011	23.89	23.89	23.68	23.77	800	-0.21(-0.88%)
Aug 02, 2011	24.09	24.09	23.98	23.98	1,000	-0.20(-0.83%)
Aug 01, 2011	24.39	24.39	24.18	24.18	600	-0.20(-0.82%)
Jul 29, 2011	24.50	24.50	24.30	24.39	1,422	-0.20(-0.81%)
Jul 28, 2011	24.70	24.79	24.59	24.59	1,400	-0.02(-0.08%)
Jul 27, 2011	24.80	24.80	24.61	24.61	600	-0.30(-1.20%)
Jul 26, 2011	25.20	25.20	24.91	24.91	1,782	-0.12(-0.48%)
Jul 25, 2011	25.02	25.02	25.02	25.02	200	+0.02(+0.10%)
Jul 22, 2011	25.00	25.00	25.00	25.00	1,636	-0.05(-0.18%)
Jul 21, 2011	24.82	25.10	24.82	25.05	3,396	+0.31(+1.23%)
Jul 19, 2011	24.50	24.74	24.74	24.74	1,200	+0.33(+1.35%)
Jul 18, 2011	24.51	24.51	24.41	24.41	800	-0.20(-0.81%)
Jul 14, 2011	24.61	24.61	24.61	24.61	400	-0.10(-0.40%)
Jul 13, 2011	24.71	24.71	24.71	24.71	200	+0.10(+0.41%)
Jul 12, 2011	24.50	24.61	24.50	24.61	622	+0.20(+0.82%)
Jul 11, 2011	24.52	24.61	22.40	24.41	8,600	-0.20(-0.83%)
Jul 08, 2011	24.71	24.71	24.61	24.61	400	-0.20(-0.81%)
Jul 07, 2011	24.82	24.87	24.62	24.82	6,800	+0.09(+0.34%)
Jul 06, 2011	24.72	24.75	24.70	24.73	800	-0.09(-0.36%)
Jul 05, 2011	24.82	24.82	24.82	24.82	200	-0.01(-0.04%)
Jul 01, 2011	24.70	24.83	24.68	24.83	1,800	+0.03(+0.14%)
Jun 30, 2011	25.41	25.41	24.77	24.80	5,942	-0.63(-2.48%)
Jun 29, 2011	25.40	25.43	25.40	25.43	400	+0.01(+0.04%)
Jun 28, 2011	25.20	25.43	25.20	25.41	1,200	+0.31(+1.25%)
Jun 27, 2011	25.00	25.10	25.00	25.10	400	+0.10(+0.40%)
Jun 24, 2011	24.75	25.05	24.75	25.00	4,000	+0.14(+0.58%)
Jun 23, 2011	25.11	25.11	24.77	24.86	2,800	-0.38(-1.53%)
Jun 22, 2011	25.00	25.24	25.00	25.24	1,200	+0.11(+0.44%)
Jun 21, 2011	25.10	25.20	25.10	25.13	2,254	+0.13(+0.52%)
Jun 20, 2011	24.63	25.00	24.63	25.00	1,408	+0.22(+0.89%)
Jun 17, 2011	24.73	24.90	24.73	24.78	800	+0.16(+0.63%)
Jun 16, 2011	24.45	24.68	24.45	24.62	2,092	+0.27(+1.11%)
Jun 15, 2011	24.55	24.55	24.36	24.36	600	-0.20(-0.79%)
Jun 14, 2011	24.44	24.55	24.44	24.55	600	+0.20(+0.82%)
Jun 13, 2011	24.14	24.35	24.14	24.35	33,992	+0.28(+1.14%)
Jun 10, 2011	24.30	24.30	24.07	24.07	1,868	-0.25(-1.01%)
Jun 09, 2011	24.36	24.39	24.32	24.32	824	+0.07(+0.29%)
Jun 08, 2011	24.25	24.31	24.15	24.25	8,000	-0.09(-0.39%)
Jun 07, 2011	24.25	24.34	24.25	24.34	400	+0.05(+0.23%)
Jun 06, 2011	23.75	24.29	23.75	24.29	4,950	+0.29(+1.21%)
Jun 03, 2011	24.21	24.25	24.00	24.00	6,072	-0.94(-3.76%)
May 24, 2011	24.95	24.99	24.94	24.94	2,600	+0.09(+0.35%)
May 23, 2011	25.00	25.00	24.85	24.85	2,600	-0.25(-1.01%)
May 19, 2011	25.10	25.10	25.10	25.10	0	+0.03(+0.13%)
May 18, 2011	25.07	25.07	25.07	25.07	200	+0.11(+0.42%)
May 17, 2011	24.96	24.96	24.96	24.96	800	-0.00(-0.02%)
May 16, 2011	24.87	24.97	24.87	24.97	400	+0.20(+0.83%)
May 13, 2011	25.05	25.05	24.67	24.77	2,600	-0.29(-1.14%)
May 12, 2011	24.35	25.05	24.35	25.05	1,884	+0.48(+1.93%)
May 11, 2011	24.50	24.57	24.50	24.57	400	-0.02(-0.08%)
May 10, 2011	24.52	24.62	24.52	24.59	1,600	+0.17(+0.72%)
May 09, 2011	24.42	24.42	24.42	24.42	200	-0.07(-0.29%)
May 06, 2011	24.61	24.61	24.49	24.49	1,400	+0.00(+0.00%)
May 05, 2011	24.41	24.52	24.41	24.49	800	-0.03(-0.10%)
May 04, 2011	24.42	24.62	24.42	24.52	1,000	+0.12(+0.47%)
May 03, 2011	24.30	24.53	24.30	24.40	11,320	-0.04(-0.16%)
May 02, 2011	24.44	24.44	24.44	24.44	1,400	-0.06(-0.24%)
Apr 29, 2011	24.50	24.50	24.50	24.50	600	+0.16(+0.66%)
Apr 28, 2011	24.05	24.39	24.04	24.34	16,436	+0.11(+0.45%)
Apr 27, 2011	24.23	24.23	24.11	24.23	1,000	+0.05(+0.23%)
Apr 26, 2011	23.69	24.18	23.69	24.18	2,900	+0.30(+1.26%)
Apr 25, 2011	23.82	23.88	23.82	23.88	4,800	-0.30(-1.22%)
Apr 21, 2011	24.07	24.17	24.00	24.17	4,424	+0.03(+0.10%)
Apr 20, 2011	23.68	24.14	23.68	24.14	1,200	+0.54(+2.31%)
Apr 19, 2011	23.62	23.62	23.55	23.60	1,000	+0.00(+0.00%)
Apr 18, 2011	23.75	23.75	23.60	23.60	1,600	-0.25(-1.07%)
Apr 15, 2011	23.99	24.18	23.73	23.86	3,472	-0.01(-0.04%)
Apr 14, 2011	23.86	23.86	23.86	23.86	200	+0.07(+0.31%)
Apr 13, 2011	23.74	23.80	23.73	23.79	3,000	-0.10(-0.42%)
Apr 12, 2011	23.89	23.89	23.89	23.89	1,024	-0.12(-0.52%)
Apr 11, 2011	23.68	24.14	23.68	24.02	3,400	+0.46(+1.93%)
Apr 08, 2011	23.56	23.56	23.56	23.56	400	+0.01(+0.04%)
Apr 07, 2011	23.48	23.61	23.29	23.55	1,332	-0.13(-0.55%)
Apr 06, 2011	23.68	23.68	23.68	23.68	200	-0.07(-0.29%)
Apr 05, 2011	23.75	23.75	23.62	23.75	1,140	-0.20(-0.86%)
Apr 01, 2011	23.95	23.95	23.95	23.95	0	+0.20(+0.86%)
Mar 31, 2011	23.19	23.94	23.19	23.75	12,180	+0.14(+0.57%)
Mar 30, 2011	24.26	24.26	23.48	23.61	4,378	-0.77(-3.16%)
Mar 29, 2011	24.40	24.80	24.17	24.39	4,810	-0.41(-1.67%)
Mar 25, 2011	24.80	24.80	24.80	24.80	0	+0.25(+1.02%)
Mar 24, 2011	24.50	24.55	24.50	24.55	400	+0.07(+0.31%)
Mar 23, 2011	24.56	24.57	24.43	24.48	1,600	-0.08(-0.33%)
Mar 21, 2011	24.55	24.55	24.55	24.55	0	+0.23(+0.95%)
Mar 18, 2011	24.00	24.32	24.00	24.32	1,000	+0.45(+1.88%)
Mar 17, 2011	23.88	23.88	23.88	23.88	200	+0.00(+0.00%)
Mar 16, 2011	23.85	23.88	23.73	23.88	2,628	-0.10(-0.42%)
Mar 15, 2011	23.98	24.25	23.98	23.98	1,000	-0.27(-1.13%)
Mar 14, 2011	24.25	24.25	24.25	24.25	200	-0.12(-0.51%)
Mar 11, 2011	24.18	24.38	24.12	24.38	2,400	+0.12(+0.49%)
Mar 10, 2011	24.13	24.25	24.09	24.25	5,100	-0.08(-0.32%)
Mar 09, 2011	24.23	24.33	24.23	24.33	600	+0.23(+0.94%)
Mar 08, 2011	23.98	24.11	23.59	24.11	3,968	+0.25(+1.05%)
Mar 07, 2011	23.80	23.86	23.80	23.86	400	-0.12(-0.52%)
Mar 04, 2011	23.98	23.98	23.98	23.98	200	-0.16(-0.66%)
Mar 03, 2011	23.86	24.14	23.86	24.14	1,134	+0.41(+1.73%)
Mar 02, 2011	23.73	23.73	23.73	23.73	200	+0.12(+0.51%)
Mar 01, 2011	23.69	23.70	23.57	23.61	5,234	-0.07(-0.27%)
Feb 28, 2011	23.73	23.73	23.68	23.68	400	+0.12(+0.53%)
Feb 25, 2011	23.59	23.60	23.48	23.55	2,500	+0.08(+0.34%)
Feb 24, 2011	23.27	23.47	23.27	23.47	2,100	+0.56(+2.47%)
Feb 23, 2011	23.07	23.07	22.91	22.91	800	+0.06(+0.26%)
Feb 22, 2011	22.87	22.87	22.84	22.84	400	-0.01(-0.04%)
Feb 18, 2011	22.87	22.87	22.86	22.86	600	+0.00(+0.00%)
Feb 17, 2011	22.86	22.86	22.86	22.86	200	+0.20(+0.88%)
Feb 16, 2011	22.66	22.66	22.66	22.66	200	+0.03(+0.13%)
Feb 15, 2011	22.62	22.62	22.62	22.62	200	+0.12(+0.56%)
Feb 14, 2011	22.50	22.52	22.17	22.50	6,480	+0.15(+0.67%)
Feb 10, 2011	22.35	22.35	22.35	22.35	200	+0.10(+0.45%)
Feb 09, 2011	22.27	22.27	20.96	22.25	7,200	-0.11(-0.49%)
Feb 08, 2011	22.36	22.36	22.36	22.36	1,600	-0.03(-0.11%)
Feb 07, 2011	22.38	22.39	22.14	22.39	4,810	-0.01(-0.03%)
Feb 04, 2011	22.38	22.39	22.38	22.39	508	+0.09(+0.41%)
Feb 03, 2011	22.30	22.30	22.30	22.30	200	+0.15(+0.68%)
Jan 31, 2011	22.15	22.15	22.15	22.15	200	-0.20(-0.89%)
Jan 28, 2011	22.38	22.55	22.35	22.35	1,432	-0.15(-0.67%)
Jan 26, 2011	22.77	22.50	22.50	22.50	1,400	-0.45(-1.98%)
Jan 25, 2011	22.91	22.95	22.55	22.95	6,400	-0.17(-0.74%)
Jan 20, 2011	23.27	23.12	23.12	23.12	1,600	-0.14(-0.60%)
Jan 19, 2011	23.12	23.27	23.00	23.27	6,754	+0.14(+0.61%)
Jan 18, 2011	22.96	23.12	22.96	23.12	1,000	+0.41(+1.80%)
Jan 14, 2011	22.89	22.89	22.71	22.71	1,260	-0.42(-1.82%)
Jan 12, 2011	23.14	23.14	23.14	23.14	200	-0.09(-0.39%)
Jan 11, 2011	23.11	23.39	23.11	23.23	3,286	+0.54(+2.38%)
Jan 10, 2011	22.41	22.68	22.41	22.68	2,488	+0.05(+0.22%)
Jan 07, 2011	22.84	22.84	22.41	22.64	2,500	-0.41(-1.78%)
Jan 03, 2011	23.15	23.05	23.05	23.05	6,000	-0.09(-0.39%)
Dec 30, 2010	23.14	23.14	23.14	23.14	200	-0.24(-1.03%)
Dec 28, 2010	23.25	23.38	23.38	23.38	800	-0.38(-1.58%)
Dec 21, 2010	23.50	23.75	23.75	23.75	2,200	+0.05(+0.21%)
Dec 17, 2010	23.70	23.70	23.70	23.70	3,000	+0.20(+0.87%)
Dec 16, 2010	23.45	23.50	23.45	23.50	7,494	+0.04(+0.15%)
Dec 15, 2010	23.39	23.46	23.26	23.46	8,260	+0.07(+0.32%)
Dec 14, 2010	23.45	23.46	23.27	23.39	11,542	+0.19(+0.80%)
Dec 13, 2010	23.12	23.25	22.32	23.20	8,970	-0.00(-0.02%)
Dec 10, 2010	23.20	23.20	23.20	23.20	400	+0.03(+0.13%)
Dec 09, 2010	23.25	23.26	23.09	23.18	2,480	-0.07(-0.32%)
Dec 08, 2010	23.62	24.29	23.14	23.25	11,344	-0.12(-0.53%)
Dec 07, 2010	23.12	23.38	23.12	23.38	800	+0.61(+2.68%)
Dec 06, 2010	23.00	23.05	22.77	22.77	4,138	-0.31(-1.34%)
Dec 03, 2010	22.98	23.09	22.86	23.07	20,362	+0.30(+1.34%)
Dec 02, 2010	22.50	22.77	22.50	22.77	18,148	+0.50(+2.25%)
Dec 01, 2010	21.88	22.27	21.88	22.27	2,000	+0.35(+1.60%)
Nov 30, 2010	21.92	21.92	21.92	21.92	200	-0.06(-0.27%)
Nov 29, 2010	21.90	21.98	21.67	21.98	4,400	+0.02(+0.09%)
Nov 26, 2010	21.96	21.96	21.96	21.96	200	-0.23(-1.04%)
Nov 24, 2010	22.14	22.19	22.19	22.19	15,800	-0.00(-0.02%)
Nov 22, 2010	22.20	22.20	22.20	22.20	0	+0.25(+1.14%)
Nov 19, 2010	21.95	21.95	21.95	21.95	800	+0.00(+0.02%)
Nov 17, 2010	21.94	21.94	21.94	21.94	0	+0.33(+1.53%)
Nov 16, 2010	21.69	21.69	21.60	21.61	1,200	-0.34(-1.55%)
Nov 15, 2010	21.84	21.99	21.50	21.95	16,524	+0.05(+0.23%)
Nov 12, 2010	21.90	21.90	21.90	21.90	600	-0.12(-0.57%)
Nov 11, 2010	22.38	22.38	21.68	22.02	13,400	-0.48(-2.11%)
Nov 10, 2010	23.14	23.14	22.50	22.50	1,600	-0.59(-2.56%)
Nov 09, 2010	23.09	23.09	22.93	23.09	2,646	+0.00(+0.00%)
Nov 08, 2010	22.90	23.09	22.65	23.09	3,400	+0.80(+3.61%)
Nov 04, 2010	22.25	22.29	22.29	22.29	7,200	+0.31(+1.41%)
Nov 03, 2010	22.00	22.00	21.84	21.98	800	-0.20(-0.88%)
Nov 01, 2010	22.17	22.17	22.17	22.17	200	-0.08(-0.38%)
Oct 29, 2010	22.25	22.25	22.25	22.25	200	+0.28(+1.27%)
Oct 28, 2010	21.75	22.00	21.75	21.98	600	+0.22(+1.01%)
Oct 27, 2010	22.12	22.12	21.75	21.75	2,000	-0.39(-1.75%)
Oct 25, 2010	22.12	22.14	22.12	22.14	516	+0.26(+1.18%)
Oct 22, 2010	21.96	21.96	21.89	21.89	400	+0.25(+1.13%)
Oct 19, 2010	22.00	21.64	21.64	21.64	2,200	-0.61(-2.74%)
Oct 18, 2010	22.50	22.50	22.25	22.25	400	-0.45(-1.98%)
Oct 15, 2010	22.73	22.73	22.70	22.70	780	+0.10(+0.44%)
Oct 14, 2010	22.60	22.60	22.50	22.60	13,584	+0.09(+0.38%)
Oct 13, 2010	22.00	22.60	22.00	22.52	5,226	+0.69(+3.14%)
Oct 12, 2010	21.83	21.83	21.83	21.83	500	+0.21(+0.97%)
Oct 11, 2010	21.76	21.76	21.62	21.62	1,810	-1.30(-5.69%)
Oct 08, 2010	22.93	22.93	22.03	22.93	2,188	+0.80(+3.62%)
Oct 07, 2010	23.50	23.50	22.00	22.12	7,400	-1.88(-7.81%)
Oct 06, 2010	21.02	24.39	21.02	24.00	37,154	+3.07(+14.70%)
Oct 05, 2010	20.98	20.98	20.93	20.93	1,200	-0.07(-0.36%)
Oct 04, 2010	21.00	21.00	21.00	21.00	400	+0.10(+0.48%)

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.