Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2010	30.30	30.30	30.30	30.30	0	+0.60(+2.02%)
Apr 27, 2010	29.70	29.70	29.70	29.70	138	-4.80(-13.91%)
Apr 21, 2010	34.50	34.50	34.50	34.50	0	+0.65(+1.92%)
Apr 19, 2010	33.85	33.85	33.85	33.85	0	-0.75(-2.17%)
Apr 16, 2010	34.60	34.60	34.60	34.60	31,600	+0.20(+0.58%)
Apr 15, 2010	34.40	34.40	34.40	34.40	300	-0.55(-1.57%)
Apr 14, 2010	34.95	34.95	34.95	34.95	100	+1.30(+3.86%)
Apr 12, 2010	33.65	33.65	33.65	33.65	0	+0.50(+1.51%)
Apr 05, 2010	33.15	33.15	33.15	33.15	0	-0.10(-0.30%)
Mar 31, 2010		33.25	33.25	33.25	0	+0.00(+0.00%)
Mar 30, 2010	33.25	33.25	33.25	33.25	100	-0.15(-0.45%)
Mar 29, 2010	33.40	33.40	33.40	33.40	100	-0.10(-0.30%)
Mar 26, 2010	33.50	33.50	33.50	33.50	100	+0.90(+2.76%)
Mar 24, 2010	32.60	32.60	32.60	32.60	0	-0.65(-1.95%)
Mar 22, 2010	33.25	33.25	33.25	33.25	0	-0.15(-0.45%)
Mar 18, 2010	33.40	33.40	33.40	33.40	0	-0.30(-0.89%)
Mar 17, 2010	33.70	33.70	33.70	33.70	700	+1.15(+3.53%)
Mar 16, 2010	32.55	32.55	32.55	32.55	375	-0.95(-2.84%)
Mar 11, 2010	33.50	33.50	33.50	33.50	0	+0.95(+2.92%)
Mar 10, 2010	33.00	33.05	32.55	32.55	1,304	-0.20(-0.61%)
Mar 09, 2010	33.25	33.25	32.75	32.75	2,150	-0.15(-0.46%)
Mar 08, 2010	32.95	32.95	32.85	32.90	520	+1.55(+4.94%)
Mar 03, 2010	31.35	31.35	31.35	31.35	0	-0.25(-0.79%)
Mar 02, 2010	31.95	31.95	31.35	31.60	5,525	+0.25(+0.80%)
Mar 01, 2010	31.35	31.35	31.35	31.35	1,020	+0.50(+1.62%)
Feb 25, 2010		30.85	30.85	30.85	2,000	-0.55(-1.75%)
Feb 22, 2010		31.40	31.40	31.40	0	+0.40(+1.29%)
Feb 18, 2010		31.00	31.00	31.00	0	+0.35(+1.14%)
Feb 17, 2010	30.30	30.65	30.25	30.65	4,450	+3.55(+13.10%)
Feb 12, 2010		27.10	27.10	27.10	0	-0.15(-0.55%)
Feb 10, 2010		27.25	27.25	27.25	0	-0.75(-2.68%)
Feb 09, 2010	28.25	28.25	27.85	28.00	1,200	+1.30(+4.87%)
Feb 04, 2010		26.70	26.70	26.70	0	-0.80(-2.91%)
Feb 03, 2010	27.49	27.50	27.49	27.50	900	-0.50(-1.79%)
Feb 02, 2010	27.65	28.00	27.40	28.00	850	+0.20(+0.72%)
Feb 01, 2010	27.65	27.80	27.65	27.80	1,500	+0.20(+0.72%)
Jan 28, 2010	27.60	27.60	27.60	27.60	1,300	+0.00(+0.00%)
Jan 27, 2010	27.60	27.60	27.60	27.60	594	-0.75(-2.65%)
Jan 25, 2010		28.35	28.35	28.35	0	+0.70(+2.53%)
Jan 22, 2010	28.15	28.45	27.65	27.65	1,100	-0.75(-2.64%)
Jan 20, 2010	28.40	28.40	28.40	28.40	37,150	-0.90(-3.07%)
Jan 19, 2010	29.25	29.30	29.25	29.30	800	-0.16(-0.54%)
Jan 13, 2010		29.46	29.46	29.46	0	+0.01(+0.03%)
Jan 12, 2010	29.70	29.70	29.20	29.45	1,090	-0.50(-1.67%)
Jan 11, 2010	29.40	29.95	29.40	29.95	2,250	+0.40(+1.35%)
Jan 08, 2010	29.55	29.55	29.55	29.55	2,050	+0.40(+1.37%)
Jan 06, 2010		29.15	29.15	29.15	0	-0.25(-0.85%)
Jan 04, 2010	29.40	29.40	29.40	29.40	130	+0.90(+3.16%)
Dec 31, 2009		28.50	28.50	28.50	0	-0.55(-1.89%)
Dec 29, 2009	29.05	29.05	29.05	29.05	0	+0.25(+0.87%)
Dec 24, 2009	28.80	28.80	28.80	28.80	0	+0.55(+1.95%)
Dec 23, 2009	28.25	28.25	28.25	28.25	1,600	+0.90(+3.29%)
Dec 21, 2009	27.35	27.35	27.35	27.35	0	-0.15(-0.55%)
Dec 18, 2009	27.70	27.80	27.50	27.50	900	+0.15(+0.55%)
Dec 17, 2009	27.35	27.35	27.35	27.35	3,325	-0.30(-1.08%)
Dec 16, 2009	28.00	28.00	27.35	27.65	9,665	-0.55(-1.95%)
Dec 14, 2009		28.20	28.20	28.20	0	+0.55(+1.99%)
Dec 10, 2009	27.65	27.65	27.65	27.65	5,400	+0.15(+0.55%)
Dec 09, 2009	28.00	28.00	27.50	27.50	1,650	-1.05(-3.68%)
Dec 08, 2009	28.55	28.55	28.55	28.55	2,050	+0.15(+0.53%)
Dec 07, 2009	28.40	28.40	28.40	28.40	250	-1.25(-4.22%)
Dec 01, 2009	29.65	29.65	29.65	29.65	250	-0.15(-0.50%)
Nov 25, 2009		29.80	29.80	29.80	0	+0.40(+1.36%)
Nov 19, 2009		29.40	29.40	29.40	0	-0.65(-2.16%)
Nov 17, 2009	30.05	30.05	30.05	30.05	0	-0.45(-1.48%)
Nov 16, 2009	30.50	30.50	30.50	30.50	2,125	+0.70(+2.35%)
Nov 11, 2009	29.80	29.80	29.80	29.80	0	+0.05(+0.17%)
Nov 10, 2009	29.75	29.75	29.75	29.75	2,400	+0.95(+3.30%)
Nov 09, 2009	28.80	28.80	28.80	28.80	100	+0.45(+1.59%)
Nov 06, 2009	28.35	28.35	28.35	28.35	500	-0.15(-0.53%)
Nov 05, 2009	28.50	28.50	28.50	28.50	1,900	-0.20(-0.70%)
Oct 29, 2009	28.70	28.70	28.70	28.70	700	+0.95(+3.42%)
Oct 28, 2009	27.75	27.75	27.75	27.75	1,000	-1.25(-4.31%)
Oct 27, 2009	29.00	29.00	29.00	29.00	120	-0.50(-1.69%)
Oct 26, 2009	29.50	29.50	29.50	29.50	1,250	+0.00(+0.00%)
Oct 21, 2009	29.50	29.50	29.50	29.50	0	+0.05(+0.17%)
Oct 20, 2009	29.45	29.45	29.45	29.45	736	-0.25(-0.85%)
Oct 16, 2009		29.70	29.70	29.70	500	-0.15(-0.49%)
Oct 15, 2009	29.75	29.95	29.75	29.85	2,300	+0.73(+2.51%)
Oct 14, 2009	29.12	29.12	29.12	29.12	2,400	+0.12(+0.41%)
Oct 06, 2009		29.00	29.00	29.00	311	-0.30(-1.02%)
Oct 05, 2009	29.30	29.30	29.30	29.30	1,700	+0.35(+1.21%)
Oct 02, 2009	28.95	28.95	28.95	28.95	239	-0.37(-1.26%)
Sep 28, 2009	29.32	29.32	29.32	29.32	0	-0.18(-0.61%)
Sep 25, 2009	29.50	29.50	29.50	29.50	125	+0.33(+1.13%)
Sep 24, 2009	29.17	29.17	29.17	29.17	200	-0.59(-1.98%)
Sep 22, 2009		29.76	29.76	29.76	0	-0.49(-1.62%)
Sep 17, 2009		30.25	30.25	30.25	2,000	+0.55(+1.85%)
Sep 16, 2009	29.85	29.85	29.70	29.70	2,200	+0.25(+0.85%)
Sep 15, 2009	29.40	29.47	29.00	29.45	3,640	+0.10(+0.34%)
Sep 14, 2009	29.35	29.35	29.35	29.35	800	-0.45(-1.51%)
Sep 11, 2009	29.85	30.00	29.75	29.80	6,115	+0.45(+1.53%)
Sep 08, 2009		29.35	29.35	29.35	0	+0.80(+2.80%)
Sep 04, 2009	28.00	28.55	27.80	28.55	2,450	+1.75(+6.53%)
Sep 01, 2009		26.80	26.80	26.80	0	+0.15(+0.56%)
Aug 31, 2009	26.65	26.65	26.65	26.65	2,850	-1.10(-3.96%)
Aug 28, 2009	27.75	27.75	27.75	27.75	1,000	+0.75(+2.78%)
Aug 27, 2009	27.00	27.00	27.00	27.00	200	-0.30(-1.10%)
Aug 24, 2009		27.30	27.30	27.30	1,350	-0.10(-0.36%)
Aug 21, 2009	27.40	27.40	27.40	27.40	500	+0.60(+2.24%)
Aug 20, 2009	26.80	26.80	26.80	26.80	250	-1.05(-3.77%)
Aug 19, 2009	27.85	27.85	27.85	27.85	2,000	-0.10(-0.36%)
Aug 18, 2009	27.95	27.95	27.95	27.95	100	+0.15(+0.54%)
Aug 14, 2009	27.80	27.80	27.80	27.80	3,890	+1.15(+4.32%)
Aug 13, 2009	26.65	26.65	26.65	26.65	12,800	-0.30(-1.11%)
Aug 12, 2009	26.95	26.95	26.95	26.95	200	+0.80(+3.06%)
Aug 07, 2009		26.15	26.15	26.15	0	-0.60(-2.24%)
Aug 06, 2009	26.10	26.75	26.00	26.75	42,619	+1.75(+7.00%)
Jul 30, 2009		25.00	25.00	25.00	0	+0.80(+3.31%)
Jul 29, 2009	24.60	24.60	24.01	24.20	792	-0.25(-1.02%)
Jul 24, 2009		24.45	24.45	24.45	0	-0.35(-1.41%)
Jul 23, 2009	24.80	24.80	24.80	24.80	104	+0.60(+2.48%)
Jul 21, 2009		24.20	24.20	24.20	0	+0.20(+0.83%)
Jul 16, 2009		24.00	24.00	24.00	0	+0.00(+0.00%)
Jul 15, 2009	24.00	24.00	24.00	24.00	635	+0.40(+1.69%)
Jul 13, 2009		23.60	23.60	23.60	0	-2.46(-9.44%)
Jun 30, 2009	26.06	26.06	26.06	26.06	0	+1.21(+4.87%)
Jun 24, 2009	24.85	24.85	24.85	24.85	10,800	+0.10(+0.40%)
Jun 12, 2009		24.75	24.75	24.75	297	+0.99(+4.18%)
Jun 01, 2009	23.76	23.76	23.76	23.76	0	-0.89(-3.63%)
May 20, 2009	23.76	24.65	24.65	24.65	0	+0.40(+1.65%)
May 08, 2009	24.25	24.25	24.25	24.25	1,000	-0.25(-1.02%)
May 07, 2009	23.60	24.50	23.60	24.50	4,970	-0.40(-1.61%)
May 06, 2009	24.90	24.90	24.90	24.90	220	-0.30(-1.19%)
May 05, 2009	25.60	25.60	25.20	25.20	1,200	-0.40(-1.56%)

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.