Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2010	24.81	24.81	24.81	24.81	9,000	-0.13(-0.53%)
Apr 23, 2010	24.94	24.94	24.94	24.94	4,700	-0.19(-0.74%)
Apr 21, 2010	25.13	25.13	25.13	25.13	1,200	-0.04(-0.16%)
Apr 20, 2010	25.32	25.32	25.17	25.17	8,000	+0.54(+2.18%)
Apr 19, 2010	24.52	24.79	24.52	24.63	10,900	-0.15(-0.62%)
Apr 16, 2010	24.91	24.95	24.72	24.78	16,918	-0.80(-3.13%)
Apr 15, 2010	25.51	25.68	25.51	25.58	6,900	+0.21(+0.83%)
Apr 14, 2010	25.84	25.84	25.37	25.37	3,430	+0.78(+3.19%)
Apr 13, 2010	24.71	24.71	24.59	24.59	10,200	-0.09(-0.38%)
Apr 12, 2010	24.69	24.69	24.68	24.68	5,500	+0.42(+1.74%)
Apr 05, 2010	24.26	24.26	24.26	24.26	7,300	+0.45(+1.88%)
Mar 31, 2010		23.81	23.81	23.81	0	-0.01(-0.04%)
Mar 30, 2010	23.82	23.82	23.82	23.82	5,000	+0.11(+0.45%)
Mar 29, 2010	23.98	23.98	23.71	23.71	4,600	-0.03(-0.14%)
Mar 26, 2010	23.74	23.75	23.74	23.75	8,100	-0.08(-0.35%)
Mar 25, 2010	23.83	23.83	23.83	23.83	7,500	-0.03(-0.11%)
Mar 19, 2010	23.86	23.86	23.86	23.86	4,600	-0.38(-1.56%)
Mar 17, 2010	24.23	24.23	24.23	24.23	1,400	+0.18(+0.77%)
Mar 16, 2010	23.92	24.05	23.90	24.05	13,400	+0.24(+1.01%)
Mar 15, 2010	23.87	23.87	23.81	23.81	2,900	+0.40(+1.69%)
Mar 12, 2010	23.41	23.41	23.41	23.41	7,100	+0.41(+1.80%)
Mar 11, 2010	22.58	23.01	22.58	23.00	8,110	+0.48(+2.15%)
Mar 10, 2010	22.52	22.52	22.52	22.52	5,750	-0.04(-0.17%)
Mar 09, 2010	22.56	22.56	22.56	22.56	3,000	+0.52(+2.36%)
Mar 05, 2010	22.03	22.03	22.03	22.03	400	+1.37(+6.64%)
Mar 02, 2010		20.66	20.66	20.66	0	+1.01(+5.16%)
Feb 19, 2010		19.65	19.65	19.65	2,500	-0.31(-1.53%)
Feb 16, 2010		19.95	19.95	19.95	2,700	+1.10(+5.83%)
Feb 08, 2010		18.85	18.85	18.85	0	-0.32(-1.65%)
Jan 28, 2010		19.17	19.17	19.17	200	-0.21(-1.08%)
Jan 27, 2010	19.38	19.38	19.38	19.38	1,600	+0.00(+0.00%)
Jan 26, 2010	19.38	19.38	19.38	19.38	1,700	+0.12(+0.63%)
Jan 22, 2010		19.26	19.26	19.26	1,500	-1.28(-6.22%)
Jan 06, 2010	20.53	20.53	20.53	20.53	7,100	-0.53(-2.52%)
Jan 04, 2010	21.07	21.07	21.07	21.07	3,400	+0.10(+0.49%)
Dec 31, 2009		20.96	20.96	20.96	0	+0.10(+0.50%)
Dec 30, 2009	20.86	20.86	20.86	20.86	8,400	-0.08(-0.38%)
Dec 22, 2009		20.94	20.94	20.94	0	+0.08(+0.38%)
Dec 18, 2009	20.86	20.86	20.86	20.86	200	-0.50(-2.34%)
Dec 16, 2009	21.36	21.36	21.36	21.36	0	-0.11(-0.49%)
Dec 04, 2009		21.47	21.47	21.47	0	-0.35(-1.61%)
Dec 02, 2009		21.82	21.82	21.82	0	-0.48(-2.16%)
Dec 01, 2009	22.30	22.30	22.30	22.30	600	+0.33(+1.51%)
Nov 30, 2009	22.02	22.03	21.97	21.97	8,000	-0.53(-2.37%)
Nov 25, 2009		22.50	22.50	22.50	0	+0.23(+1.03%)
Nov 24, 2009	22.28	22.28	22.28	22.28	4,357	-0.01(-0.07%)
Nov 23, 2009	22.29	22.29	22.29	22.29	225	+0.17(+0.75%)
Nov 19, 2009	22.12	22.12	22.12	22.12	0	-0.03(-0.14%)
Nov 18, 2009	22.15	22.15	22.15	22.15	1,000	+0.46(+2.14%)
Nov 16, 2009		21.69	21.69	21.69	0	+0.07(+0.35%)
Nov 13, 2009	21.62	21.62	21.62	21.62	3,600	+0.09(+0.42%)
Nov 12, 2009	21.52	21.52	21.52	21.52	200	+0.34(+1.59%)
Nov 09, 2009	21.19	21.19	21.19	21.19	0	+1.15(+5.75%)
Nov 05, 2009	20.04	20.04	20.04	20.04	0	+0.15(+0.75%)
Nov 04, 2009	19.89	19.89	19.89	19.89	465	+0.41(+2.10%)
Nov 02, 2009	19.48	19.48	19.48	19.48	0	-0.48(-2.41%)
Oct 30, 2009	19.85	19.97	19.85	19.96	1,300	-0.38(-1.88%)
Oct 29, 2009	20.34	20.34	20.34	20.34	100	-0.14(-0.68%)
Oct 27, 2009	20.48	20.48	20.48	20.48	0	-1.01(-4.68%)
Oct 20, 2009		21.49	21.49	21.49	0	-0.65(-2.93%)
Oct 19, 2009	22.14	22.14	22.14	22.14	100	+0.82(+3.85%)
Oct 15, 2009		21.31	21.31	21.31	0	+0.57(+2.73%)
Oct 13, 2009		20.75	20.75	20.75	0	+0.22(+1.06%)
Oct 12, 2009	20.53	20.53	20.53	20.53	300	+0.48(+2.39%)
Oct 09, 2009	19.86	20.05	19.86	20.05	956	+1.23(+6.52%)
Oct 07, 2009	18.82	18.82	18.82	18.82	0	-0.28(-1.44%)
Oct 06, 2009	19.10	19.10	19.10	19.10	500	+1.28(+7.19%)
Oct 02, 2009	17.82	17.82	17.82	17.82	0	-0.70(-3.79%)
Sep 30, 2009	18.52	18.52	18.52	18.52	0	+0.32(+1.76%)
Sep 28, 2009		18.20	18.20	18.20	0	-0.45(-2.40%)
Sep 17, 2009		18.65	18.65	18.65	0	-0.44(-2.29%)
Sep 16, 2009	18.72	19.08	18.72	19.08	1,200	+1.11(+6.16%)
Sep 15, 2009	17.97	18.02	17.96	17.98	1,025	+0.41(+2.31%)
Sep 10, 2009		17.57	17.57	17.57	0	+0.55(+3.23%)
Sep 08, 2009		17.02	17.02	17.02	0	-0.13(-0.76%)
Aug 28, 2009		17.15	17.15	17.15	0	+0.55(+3.30%)
Aug 27, 2009	16.60	16.60	16.60	16.60	500	-0.09(-0.52%)
Aug 26, 2009	16.69	16.69	16.69	16.69	100	-0.54(-3.13%)
Aug 06, 2009	17.23	17.23	17.23	17.23	125	+0.00(+0.00%)
Aug 05, 2009	17.23	17.23	17.23	17.23	500	+0.21(+1.24%)
Aug 04, 2009	17.11	17.11	17.02	17.02	1,000	+0.70(+4.32%)
Jul 30, 2009		16.31	16.31	16.31	0	+1.12(+7.39%)
Jul 20, 2009		15.19	15.19	15.19	0	+0.65(+4.45%)
Jul 16, 2009		14.54	14.54	14.54	0	-0.06(-0.39%)
Jul 15, 2009	14.47	14.70	14.39	14.60	5,500	+0.44(+3.12%)
Jul 14, 2009	14.09	14.18	14.09	14.16	1,300	+1.16(+8.91%)
Jul 08, 2009		13.00	13.00	13.00	0	-2.00(-13.33%)
Jun 29, 2009		15.00	15.00	15.00	0	+0.27(+1.82%)
Jun 25, 2009	14.73	14.73	14.73	14.73	0	+0.45(+3.15%)
Jun 22, 2009	14.28	14.28	14.28	14.28	0	-1.11(-7.20%)
Jun 19, 2009	15.39	15.39	15.39	15.39	200	+1.16(+8.18%)
Jun 17, 2009	14.22	14.22	14.22	14.22	3,490	-0.73(-4.87%)
Jun 16, 2009	14.99	14.99	14.94	14.95	2,000	-0.49(-3.18%)
Jun 15, 2009	15.62	15.62	15.44	15.44	1,000	+1.44(+10.31%)
Jun 05, 2009		14.00	14.00	14.00	0	+0.78(+5.90%)
Jun 03, 2009		13.22	13.22	13.22	0	-0.49(-3.57%)
Jun 02, 2009	13.83	13.83	13.71	13.71	225	+0.41(+3.10%)
May 29, 2009		13.30	13.30	13.30	0	+0.61(+4.78%)
May 28, 2009	12.66	12.80	12.60	12.69	3,265	+1.00(+8.58%)
May 22, 2009	11.69	11.69	11.69	11.69	0	-0.36(-3.02%)
May 20, 2009	12.29	12.30	12.04	12.05	12,900	+0.19(+1.63%)
May 19, 2009	11.63	11.86	11.63	11.86	3,575	+0.60(+5.37%)
May 15, 2009		11.26	11.26	11.26	0	-0.21(-1.87%)
May 14, 2009	11.12	11.47	11.12	11.47	1,500	-0.31(-2.66%)
May 13, 2009	11.78	11.78	11.78	11.78	100	-0.60(-4.83%)
May 08, 2009	12.38	12.38	12.38	12.38	0	+0.21(+1.74%)
May 07, 2009	12.17	12.17	12.17	12.17	300	-0.49(-3.86%)

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.