Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2011	29.00	29.00	29.00	29.00	0	-0.05(-0.17%)
Sep 23, 2011	28.78	29.05	28.78	29.05	600	+0.02(+0.07%)
Sep 22, 2011	29.03	29.03	29.03	29.03	9,500	-1.02(-3.39%)
Sep 20, 2011	29.79	30.05	30.05	30.05	300	-0.67(-2.18%)
Sep 19, 2011	30.36	30.90	30.36	30.72	9,500	+2.69(+9.59%)
Sep 15, 2011	28.03	28.03	28.03	28.03	0	-2.23(-7.36%)
Sep 14, 2011	30.27	30.27	30.26	30.26	1,150	+0.71(+2.40%)
Sep 12, 2011	29.55	29.55	29.55	29.55	0	-1.58(-5.07%)
Sep 08, 2011	31.03	31.13	31.13	31.13	700	-2.34(-7.00%)
Aug 31, 2011	33.47	33.47	33.47	33.47	400	-0.13(-0.39%)
Aug 30, 2011	33.60	33.60	33.60	33.60	100	+0.14(+0.42%)
Aug 29, 2011	33.46	33.46	33.46	33.46	3,982	+0.26(+0.78%)
Aug 26, 2011	33.20	33.20	33.20	33.20	1,200	-0.20(-0.60%)
Aug 25, 2011	33.72	33.72	33.40	33.40	800	-0.56(-1.65%)
Aug 24, 2011	35.88	35.88	33.75	33.96	3,900	+0.61(+1.83%)
Aug 23, 2011	33.35	33.35	33.35	33.35	16,600	+1.07(+3.31%)
Aug 11, 2011	32.28	32.28	32.28	32.28	200	+0.10(+0.31%)
Aug 10, 2011	32.60	32.60	31.12	32.18	700	-1.34(-4.00%)
Jul 27, 2011	33.52	33.52	33.52	33.52	0	-0.02(-0.06%)
Jul 26, 2011	33.54	33.54	33.54	33.54	100	+1.39(+4.32%)
Jul 14, 2011	32.15	32.15	32.15	32.15	200	+0.10(+0.32%)
Jul 13, 2011	31.61	32.35	31.61	32.05	420	-0.93(-2.82%)
Jul 08, 2011	32.77	32.98	32.98	32.98	800	-1.12(-3.28%)
Jul 05, 2011	34.10	34.10	34.10	34.10	300	+0.02(+0.06%)
Jun 30, 2011	34.08	34.08	34.08	34.08	200	+0.76(+2.28%)
Jun 29, 2011	33.25	33.42	33.25	33.32	1,200	+0.11(+0.33%)
Jun 28, 2011	33.06	33.21	33.06	33.21	300	+0.49(+1.50%)
Jun 27, 2011	32.72	32.72	32.72	32.72	100	-0.97(-2.88%)
Jun 22, 2011	33.69	33.69	33.69	33.69	1,000	+0.70(+2.12%)
Jun 10, 2011	33.29	32.99	32.99	32.99	600	-1.23(-3.59%)
Jun 09, 2011	34.49	34.49	34.22	34.22	245	+0.03(+0.08%)
Jun 08, 2011	34.50	34.50	34.19	34.19	700	-0.41(-1.18%)
Jun 07, 2011	34.58	34.60	34.58	34.60	1,300	+0.34(+0.99%)
Jun 06, 2011	36.98	36.98	34.26	34.26	15,161	+0.24(+0.69%)
Jun 03, 2011	33.80	34.02	33.80	34.02	500	+1.40(+4.28%)
May 18, 2011	32.62	32.63	32.63	32.63	900	+0.29(+0.89%)
May 11, 2011	30.79	32.34	32.34	32.34	111,500	-0.55(-1.68%)
May 10, 2011	32.89	32.89	32.89	32.89	170	-0.11(-0.33%)
May 09, 2011	33.24	33.24	33.00	33.00	1,450	+0.00(+0.00%)
May 06, 2011	33.66	33.66	33.00	33.00	1,200	-0.95(-2.80%)
May 05, 2011	35.08	35.08	33.95	33.95	8,620	-1.47(-4.15%)
May 04, 2011	35.42	35.42	35.42	35.42	100	-0.32(-0.91%)
May 02, 2011	35.74	35.74	35.74	35.74	0	+0.60(+1.72%)
Apr 29, 2011	35.45	35.63	32.92	35.14	5,152	-0.26(-0.73%)
Apr 28, 2011	35.35	35.40	35.34	35.40	1,094	+0.52(+1.49%)
Apr 27, 2011	34.88	34.88	34.88	34.88	291	+0.68(+1.99%)
Apr 26, 2011	34.20	34.20	34.20	34.20	150	+0.00(+0.00%)
Apr 25, 2011	34.22	34.22	34.20	34.20	250	-0.02(-0.06%)
Apr 21, 2011	34.22	34.22	34.22	34.22	300	+0.55(+1.63%)
Apr 20, 2011	33.67	33.67	33.67	33.67	100	+0.61(+1.85%)
Apr 19, 2011	33.06	33.06	33.06	33.06	100	-0.91(-2.68%)
Apr 11, 2011	33.97	33.97	33.97	33.97	0	-0.04(-0.13%)
Apr 08, 2011	33.89	34.20	33.20	34.01	2,735	+1.31(+4.01%)
Apr 06, 2011	32.70	32.70	32.70	32.70	0	-0.30(-0.90%)
Apr 05, 2011	32.25	33.00	32.25	33.00	1,498	+0.42(+1.29%)
Apr 04, 2011	33.25	33.25	32.53	32.58	3,151	+0.34(+1.05%)
Apr 01, 2011	32.24	32.24	32.24	32.24	1,000	+0.10(+0.30%)
Mar 31, 2011	32.11	32.14	32.11	32.14	2,500	-0.07(-0.21%)
Mar 30, 2011	32.23	32.23	32.20	32.21	525	+0.72(+2.29%)
Mar 28, 2011	31.49	31.49	31.49	31.49	0	+0.05(+0.16%)
Mar 25, 2011	31.44	31.44	31.44	31.44	1,000	-0.64(-2.00%)
Mar 24, 2011	31.77	32.08	31.77	32.08	600	+0.07(+0.22%)
Mar 21, 2011	32.01	32.01	32.01	32.01	0	+1.05(+3.39%)
Mar 16, 2011	30.96	30.96	30.96	30.96	0	+0.06(+0.19%)
Mar 15, 2011	30.83	30.90	30.83	30.90	400	+0.07(+0.23%)
Mar 11, 2011	30.83	30.83	30.83	30.83	0	-0.16(-0.53%)
Mar 10, 2011	30.27	31.10	30.27	30.99	1,365	+0.27(+0.89%)
Mar 09, 2011	30.72	30.72	30.72	30.72	500	-0.28(-0.90%)
Mar 08, 2011	31.15	31.15	31.00	31.00	200	-0.15(-0.48%)
Mar 03, 2011	31.15	31.15	31.15	31.15	0	+0.50(+1.63%)
Feb 25, 2011	30.60	30.65	30.65	30.65	300	-0.26(-0.84%)
Feb 24, 2011	31.14	31.14	30.46	30.91	2,090	+0.51(+1.68%)
Feb 17, 2011	30.40	30.40	30.40	30.40	200	+1.36(+4.68%)
Feb 14, 2011	28.98	29.04	29.04	29.04	900	-0.46(-1.56%)
Feb 10, 2011	29.75	29.50	29.50	29.50	2,700	-0.80(-2.64%)
Feb 09, 2011	29.84	30.30	29.84	30.30	3,180	+0.83(+2.81%)
Feb 04, 2011	29.62	29.47	29.47	29.47	1,200	-0.43(-1.43%)
Feb 03, 2011	30.04	30.04	29.90	29.90	1,200	-0.80(-2.61%)
Feb 02, 2011	30.44	30.70	30.37	30.70	23,179	+1.34(+4.56%)
Jan 31, 2011	29.36	29.36	29.36	29.36	100	+0.36(+1.24%)
Jan 28, 2011	30.10	30.10	29.00	29.00	2,100	-1.30(-4.29%)
Jan 26, 2011	30.26	30.30	30.30	30.30	6,500	+0.42(+1.41%)
Jan 25, 2011	29.80	29.96	29.08	29.88	4,211	-0.16(-0.54%)
Jan 24, 2011	29.85	30.10	29.85	30.04	4,800	+0.44(+1.49%)
Jan 21, 2011	29.40	29.60	29.40	29.60	2,800	+0.33(+1.13%)
Jan 19, 2011	29.27	29.27	29.27	29.27	1,400	+0.73(+2.56%)
Jan 14, 2011	28.54	28.54	28.54	28.54	300	+0.01(+0.05%)
Jan 13, 2011	28.77	28.79	28.46	28.53	2,800	+1.63(+6.04%)
Jan 10, 2011	26.90	26.90	26.90	26.90	200	-0.20(-0.74%)
Jan 07, 2011	27.10	27.10	27.10	27.10	200	-0.23(-0.84%)
Jan 06, 2011	27.64	27.64	27.33	27.33	2,200	-0.30(-1.09%)
Jan 05, 2011	27.70	27.70	27.63	27.63	625	-0.69(-2.43%)
Jan 04, 2011	28.31	28.32	28.31	28.32	1,045	-0.31(-1.08%)
Jan 03, 2011	28.43	28.79	28.43	28.63	7,180	-0.47(-1.62%)
Dec 31, 2010	28.65	29.10	28.65	29.10	1,450	+0.84(+2.97%)
Dec 29, 2010	28.26	28.26	28.26	28.26	100	+0.54(+1.95%)
Dec 28, 2010	28.00	28.00	27.72	27.72	3,200	+0.02(+0.07%)
Dec 27, 2010	27.91	27.91	27.70	27.70	1,000	+0.10(+0.36%)
Dec 23, 2010	26.90	27.60	26.90	27.60	600	+0.03(+0.11%)
Dec 21, 2010	28.00	27.57	27.57	27.57	600	-0.43(-1.54%)
Dec 20, 2010	28.00	28.00	28.00	28.00	100	+0.00(+0.00%)
Dec 17, 2010	28.00	28.00	28.00	28.00	170	-0.44(-1.55%)
Dec 15, 2010	28.44	28.44	28.44	28.44	1,000	-0.34(-1.18%)
Dec 13, 2010	28.78	28.78	28.78	28.78	500	+0.83(+2.97%)
Dec 10, 2010	27.95	27.95	27.95	27.95	400	-0.14(-0.50%)
Dec 08, 2010	28.09	28.09	28.09	28.09	400	-0.51(-1.78%)
Dec 07, 2010	28.60	28.60	28.60	28.60	345	-0.05(-0.17%)
Dec 06, 2010	28.21	28.65	26.49	28.65	6,102	-0.05(-0.17%)
Dec 03, 2010	28.68	28.96	28.68	28.70	2,800	+0.61(+2.17%)
Dec 02, 2010	27.47	29.34	27.47	28.09	3,000	+1.51(+5.68%)
Dec 01, 2010	27.50	27.91	26.58	26.58	4,500	-1.06(-3.84%)
Nov 29, 2010	27.64	27.64	27.64	27.64	0	-0.42(-1.50%)
Nov 26, 2010	28.09	28.09	28.06	28.06	700	+0.09(+0.32%)
Nov 24, 2010	27.97	27.97	27.97	27.97	100	-0.88(-3.05%)
Nov 23, 2010	28.85	28.85	28.85	28.85	1,100	-0.82(-2.76%)
Nov 22, 2010	29.67	29.67	29.67	29.67	280	+0.33(+1.12%)
Nov 17, 2010	29.34	29.34	29.34	29.34	0	+0.20(+0.69%)
Nov 16, 2010	29.93	29.93	29.14	29.14	1,900	-0.90(-3.00%)
Nov 15, 2010	30.30	30.30	30.03	30.04	866	-0.36(-1.18%)
Nov 12, 2010	30.65	30.65	30.40	30.40	1,200	-0.20(-0.65%)
Nov 10, 2010	30.60	30.60	30.60	30.60	0	-0.34(-1.10%)
Nov 09, 2010	30.94	30.94	30.94	30.94	200	-0.66(-2.09%)
Nov 08, 2010	31.05	31.60	31.04	31.60	1,450	-0.12(-0.38%)
Nov 05, 2010	32.23	32.23	31.72	31.72	989	-0.99(-3.03%)
Nov 04, 2010	32.80	33.29	32.71	32.71	2,389	+0.51(+1.58%)
Nov 03, 2010	32.20	32.20	32.20	32.20	350	+0.63(+2.00%)
Nov 02, 2010	31.90	31.93	31.57	31.57	1,989	+0.61(+1.97%)
Nov 01, 2010	31.54	31.54	30.96	30.96	710	-0.04(-0.13%)
Oct 28, 2010	31.12	31.00	31.00	31.00	500	+0.63(+2.07%)
Oct 27, 2010	30.50	30.52	30.06	30.37	1,622	-1.23(-3.89%)
Oct 25, 2010	31.98	31.98	31.50	31.60	672	+0.14(+0.44%)
Oct 22, 2010	31.65	31.65	31.11	31.46	1,450	+0.28(+0.89%)
Oct 21, 2010	31.79	31.79	31.18	31.18	500	+0.23(+0.76%)
Oct 20, 2010	30.77	31.00	30.76	30.95	4,800	+0.71(+2.35%)
Oct 19, 2010	30.65	30.65	30.21	30.24	2,345	-1.23(-3.91%)
Oct 18, 2010	31.37	31.47	31.37	31.47	1,756	-0.44(-1.39%)
Oct 15, 2010	32.33	32.33	31.91	31.91	2,760	+0.10(+0.33%)
Oct 14, 2010	31.70	32.13	31.70	31.81	2,700	+0.07(+0.22%)
Oct 13, 2010	31.22	32.31	30.83	31.74	400	+1.23(+4.03%)
Oct 12, 2010	31.08	31.08	30.51	30.51	820	-0.48(-1.56%)
Oct 11, 2010	31.28	31.28	30.99	30.99	200	-0.41(-1.29%)
Oct 08, 2010	31.40	31.51	31.08	31.40	4,574	+0.34(+1.09%)
Oct 07, 2010	31.89	31.89	29.86	31.06	4,085	-0.11(-0.35%)
Oct 06, 2010	31.00	31.17	30.21	31.17	1,200	+0.34(+1.10%)
Oct 05, 2010	30.94	30.94	30.75	30.83	2,200	+0.67(+2.22%)
Oct 04, 2010	29.82	30.16	29.82	30.16	2,500	-0.67(-2.17%)

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.