Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	20.72	20.97	20.72	20.96	3,830	+0.57(+2.79%)
Dec 30, 2010	20.74	20.80	20.24	20.39	11,134	-0.38(-1.82%)
Dec 29, 2010	20.96	20.96	20.54	20.77	5,005	-0.20(-0.95%)
Dec 28, 2010	20.86	21.01	20.58	20.97	9,642	+0.23(+1.11%)
Dec 27, 2010	20.32	20.75	20.32	20.74	4,830	+0.22(+1.07%)
Dec 23, 2010	20.59	20.59	20.47	20.52	1,500	-0.10(-0.48%)
Dec 22, 2010	20.62	20.62	20.62	20.62	120	+0.30(+1.48%)
Dec 21, 2010	20.39	20.42	20.32	20.32	3,295	-0.05(-0.24%)
Dec 20, 2010	20.30	20.38	20.30	20.37	1,287	+0.29(+1.43%)
Dec 17, 2010	19.75	20.08	19.75	20.08	2,100	+0.38(+1.93%)
Dec 16, 2010	19.68	19.70	19.68	19.70	3,045	-0.08(-0.40%)
Dec 15, 2010	19.80	19.94	19.78	19.78	1,600	-0.08(-0.41%)
Dec 14, 2010	19.81	19.86	19.81	19.86	800	+0.02(+0.11%)
Dec 13, 2010	19.85	19.85	19.84	19.84	1,100	+0.31(+1.58%)
Dec 10, 2010	19.73	19.73	19.37	19.53	1,170	-0.01(-0.04%)
Dec 09, 2010	19.49	19.75	19.49	19.54	2,130	-0.01(-0.05%)
Dec 08, 2010	19.07	19.62	19.07	19.55	4,303	-0.15(-0.76%)
Dec 07, 2010	19.41	19.70	19.41	19.70	200	+0.30(+1.55%)
Dec 06, 2010	19.39	19.46	19.39	19.40	2,745	+0.20(+1.04%)
Dec 03, 2010	19.06	19.20	19.06	19.20	510	-0.09(-0.47%)
Dec 02, 2010	19.57	19.57	19.26	19.29	16,905	+0.22(+1.15%)
Dec 01, 2010	18.93	19.07	18.93	19.07	11,200	+0.62(+3.36%)
Nov 30, 2010	18.50	18.84	18.45	18.45	2,025	-0.04(-0.22%)
Nov 24, 2010	18.49	18.49	18.49	18.49	0	+0.27(+1.48%)
Nov 23, 2010	17.73	18.22	17.56	18.22	2,937	+0.17(+0.94%)
Nov 22, 2010	18.00	18.05	17.95	18.05	4,200	+0.04(+0.24%)
Nov 19, 2010	17.93	18.01	17.93	18.01	470	-0.69(-3.71%)
Nov 18, 2010	19.40	19.66	18.55	18.70	3,200	+0.75(+4.17%)
Nov 17, 2010	17.94	18.15	17.90	17.95	7,100	+0.15(+0.85%)
Nov 16, 2010	18.57	18.57	17.80	17.80	10,750	-0.94(-5.02%)
Nov 15, 2010	18.34	18.99	18.34	18.74	19,163	+0.19(+1.02%)
Nov 12, 2010	19.10	19.45	18.35	18.55	6,850	-1.68(-8.30%)
Nov 11, 2010	20.31	20.39	19.74	20.23	9,083	-0.27(-1.32%)
Nov 10, 2010	20.59	20.59	20.28	20.50	1,626	-0.05(-0.24%)
Nov 09, 2010	20.87	21.58	20.55	20.55	33,405	+0.11(+0.55%)
Nov 08, 2010	20.40	20.50	20.30	20.44	1,862	+0.01(+0.04%)
Nov 05, 2010	20.35	20.43	20.08	20.43	13,625	+0.03(+0.15%)
Nov 04, 2010	20.33	20.40	20.18	20.40	5,020	+0.52(+2.62%)
Nov 03, 2010	19.93	19.94	19.45	19.88	1,628	+0.20(+0.99%)
Nov 02, 2010	19.76	19.84	19.62	19.68	4,950	+0.08(+0.43%)
Nov 01, 2010	19.47	19.63	19.47	19.60	850	-0.18(-0.91%)
Oct 28, 2010	19.54	19.78	19.78	19.78	3,500	+0.27(+1.38%)
Oct 27, 2010	19.40	19.51	19.40	19.51	1,800	+0.52(+2.74%)
Oct 25, 2010	18.99	18.99	18.99	18.99	500	+0.25(+1.33%)
Oct 22, 2010	19.13	19.13	18.74	18.74	2,745	-0.25(-1.34%)
Oct 21, 2010	19.06	19.07	18.89	18.99	550	-0.03(-0.14%)
Oct 20, 2010	19.00	19.32	18.88	19.02	3,600	+0.43(+2.31%)
Oct 19, 2010	18.59	18.59	18.59	18.59	700	-0.08(-0.43%)
Oct 18, 2010	18.92	18.92	18.67	18.67	366	-0.02(-0.11%)
Oct 15, 2010	18.81	18.89	18.69	18.69	1,450	-0.35(-1.84%)
Oct 14, 2010	19.00	19.04	18.84	19.04	4,580	+0.22(+1.17%)
Oct 13, 2010	19.13	19.14	18.74	18.82	7,463	-0.32(-1.67%)
Oct 12, 2010	19.43	19.43	18.57	19.14	2,544	+0.50(+2.68%)
Oct 11, 2010	19.27	19.44	18.45	18.64	7,988	-0.30(-1.58%)
Oct 08, 2010	18.94	18.94	17.38	18.94	13,150	+1.92(+11.28%)
Oct 06, 2010	17.92	17.02	17.02	17.02	2,800	-0.04(-0.23%)
Oct 05, 2010	16.83	17.07	16.83	17.06	3,700	+0.46(+2.77%)
Oct 04, 2010	15.99	17.31	15.90	16.60	4,531	-0.33(-1.95%)
Oct 01, 2010	16.93	16.93	16.93	16.93	400	-0.19(-1.11%)
Sep 29, 2010	17.23	17.12	17.12	17.12	700	-0.68(-3.82%)
Sep 28, 2010	17.78	17.80	17.59	17.80	1,154	+0.02(+0.11%)
Sep 27, 2010	18.25	18.25	17.48	17.78	1,550	-0.17(-0.95%)
Sep 24, 2010	17.49	17.95	17.21	17.95	1,000	+0.69(+4.00%)
Sep 23, 2010	17.26	17.26	17.26	17.26	100	-0.15(-0.86%)
Sep 22, 2010	16.76	17.41	16.76	17.41	3,200	-0.09(-0.51%)
Sep 20, 2010	17.18	17.50	17.50	17.50	8,000	+0.76(+4.54%)
Sep 17, 2010	16.74	16.74	16.64	16.74	716	-0.27(-1.59%)
Sep 15, 2010	17.29	17.29	16.97	17.01	9,278	-0.22(-1.28%)
Sep 14, 2010	17.00	17.31	17.00	17.23	7,892	+0.20(+1.16%)
Sep 13, 2010	16.98	17.03	16.91	17.03	4,500	+0.30(+1.81%)
Sep 10, 2010	16.73	16.73	16.72	16.73	619	+0.06(+0.36%)
Sep 09, 2010	16.71	16.76	16.55	16.67	5,000	+0.21(+1.28%)
Sep 07, 2010	16.77	16.46	16.46	16.46	600	-0.03(-0.18%)
Sep 03, 2010	16.19	16.49	16.19	16.49	5,900	+0.31(+1.92%)
Sep 02, 2010	15.89	16.18	15.89	16.18	1,318	+0.29(+1.83%)
Aug 30, 2010	15.89	15.89	15.89	15.89	1,700	+0.09(+0.57%)
Aug 27, 2010	15.80	15.86	15.66	15.80	1,200	+0.26(+1.66%)
Aug 26, 2010	15.51	15.55	15.46	15.54	2,036	+0.03(+0.20%)
Aug 25, 2010	15.52	15.52	15.51	15.51	2,400	-0.17(-1.08%)
Aug 23, 2010	15.70	15.68	15.68	15.68	700	+0.00(+0.00%)
Aug 20, 2010	15.70	15.98	15.64	15.68	2,296	-0.02(-0.13%)
Aug 19, 2010	15.82	15.90	15.70	15.70	1,700	-0.14(-0.88%)
Aug 18, 2010	15.79	15.94	15.79	15.84	5,103	+0.25(+1.60%)
Aug 17, 2010	15.58	15.59	15.58	15.59	1,000	-0.15(-0.95%)
Aug 16, 2010	15.74	15.74	15.74	15.74	463	+0.09(+0.58%)
Aug 13, 2010	15.65	15.93	15.64	15.65	1,620	+0.07(+0.45%)
Aug 12, 2010	15.50	15.58	15.50	15.58	808	+0.13(+0.84%)
Aug 11, 2010	15.38	15.75	15.35	15.45	3,950	-0.05(-0.32%)
Aug 10, 2010	15.56	15.62	15.50	15.50	1,385	-0.01(-0.06%)
Aug 09, 2010	15.76	15.76	15.51	15.51	2,683	-0.09(-0.58%)
Aug 06, 2010	15.60	16.05	15.55	15.60	11,405	-0.17(-1.08%)
Aug 05, 2010	16.19	17.10	15.77	15.77	2,152	-0.11(-0.69%)
Aug 04, 2010	15.73	15.88	15.69	15.88	4,200	+0.36(+2.32%)
Aug 03, 2010	15.55	15.55	15.39	15.52	3,552	+0.03(+0.19%)
Aug 02, 2010	15.64	15.85	15.49	15.49	8,306	+0.14(+0.91%)
Jul 30, 2010	15.35	15.36	15.35	15.35	3,550	+0.17(+1.12%)
Jul 29, 2010	15.09	15.18	15.09	15.18	1,510	+0.28(+1.88%)
Jul 28, 2010	14.90	14.96	14.90	14.90	1,345	+0.29(+1.98%)
Jul 26, 2010	14.80	14.61	14.61	14.61	1,400	-0.51(-3.37%)
Jul 22, 2010	15.04	15.12	15.12	15.12	1,000	+0.32(+2.16%)
Jul 21, 2010	14.90	14.90	14.80	14.80	600	+0.10(+0.68%)
Jul 20, 2010	14.81	14.81	14.70	14.70	690	-0.07(-0.47%)
Jul 19, 2010	14.77	14.77	14.77	14.77	921	-0.16(-1.07%)
Jul 15, 2010	14.95	14.93	14.93	14.93	1,100	+0.58(+4.04%)
Jul 12, 2010	14.35	14.35	14.35	14.35	0	-0.06(-0.42%)
Jul 08, 2010	14.35	14.41	14.41	14.41	5,800	+0.16(+1.12%)
Jul 07, 2010	14.25	14.25	14.25	14.25	1,000	+0.27(+1.93%)
Jul 06, 2010	13.96	14.07	13.96	13.98	734	+0.04(+0.29%)
Jul 02, 2010	13.94	13.94	13.89	13.94	7,600	+0.68(+5.13%)
Jul 01, 2010	13.26	13.26	13.26	13.26	900	+0.00(+0.00%)
Jun 29, 2010	13.28	13.26	13.26	13.26	500	-0.62(-4.47%)
Jun 21, 2010	14.03	13.88	13.88	13.88	3,200	-0.07(-0.50%)
Jun 18, 2010	13.95	14.03	13.91	13.95	4,449	+0.05(+0.36%)
Jun 16, 2010	13.90	13.90	13.90	13.90	1,600	-0.03(-0.21%)
Jun 15, 2010	13.97	13.97	13.93	13.93	660	+0.13(+0.94%)
Jun 14, 2010	13.81	13.81	13.80	13.80	1,085	+0.11(+0.80%)
Jun 11, 2010	13.69	13.69	13.69	13.69	100	+0.16(+1.18%)
Jun 10, 2010	13.62	13.62	13.53	13.53	783	+0.16(+1.20%)
Jun 07, 2010	13.37	13.37	13.37	13.37	0	-0.98(-6.83%)
Jun 03, 2010	14.39	14.35	14.35	14.35	200	+0.83(+6.14%)
Jun 02, 2010	13.69	13.69	13.52	13.52	1,306	-0.32(-2.31%)
Jun 01, 2010	13.80	13.84	13.80	13.84	1,700	-0.07(-0.50%)
May 28, 2010	13.91	14.10	13.91	13.91	3,200	-0.36(-2.52%)
May 27, 2010	14.28	14.28	14.24	14.27	1,200	+0.05(+0.35%)
May 26, 2010	14.21	14.22	14.17	14.22	415	+0.12(+0.85%)
May 25, 2010	14.20	14.20	14.09	14.10	926	+0.09(+0.64%)
May 21, 2010	14.01	14.01	14.01	14.01	200	-0.03(-0.21%)
May 20, 2010	14.00	14.04	13.92	14.04	915	-0.02(-0.14%)
May 19, 2010	13.91	14.06	13.91	14.06	1,444	-0.02(-0.14%)
May 18, 2010	14.19	14.19	14.00	14.08	1,970	-0.41(-2.83%)
May 13, 2010	14.46	14.49	14.49	14.49	1,000	+0.06(+0.42%)
May 12, 2010	14.49	14.49	14.34	14.43	300	+0.07(+0.49%)
May 11, 2010	14.36	14.36	14.36	14.36	357	+0.15(+1.06%)
May 10, 2010	14.23	14.23	14.21	14.21	2,740	-0.08(-0.56%)
May 07, 2010	14.29	14.29	14.29	14.29	100	-0.18(-1.24%)
May 05, 2010	14.47	14.47	14.47	14.47	0	-0.06(-0.41%)
May 04, 2010	14.54	14.54	14.53	14.53	600	-0.19(-1.29%)
May 03, 2010	14.72	14.72	14.72	14.72	600	-0.09(-0.61%)
Apr 30, 2010	14.66	14.85	14.66	14.81	2,362	+0.16(+1.09%)
Apr 29, 2010	14.59	14.74	14.63	14.65	3,809	+0.13(+0.90%)
Apr 28, 2010	14.52	14.52	14.52	14.52	600	+0.03(+0.21%)
Apr 27, 2010	14.49	14.49	14.45	14.49	1,000	-0.11(-0.75%)
Apr 26, 2010	14.98	14.98	14.60	14.60	2,000	-0.27(-1.82%)
Apr 23, 2010	15.05	15.06	14.87	14.87	20,738	-0.20(-1.33%)
Apr 22, 2010	15.07	15.07	15.07	15.07	1,000	+0.02(+0.13%)
Apr 21, 2010	13.87	15.12	13.87	15.05	2,560	+0.01(+0.07%)
Apr 19, 2010	15.04	15.04	15.04	15.04	0	+0.19(+1.28%)
Apr 16, 2010	15.01	15.03	14.82	14.85	4,400	-0.25(-1.62%)
Apr 15, 2010	14.98	15.10	14.98	15.10	3,547	+0.10(+0.63%)
Apr 14, 2010	15.11	15.12	14.97	15.00	8,403	+0.22(+1.49%)
Apr 13, 2010	14.78	14.93	14.69	14.78	12,609	+0.10(+0.68%)
Apr 12, 2010	14.70	14.70	14.63	14.68	7,049	+0.07(+0.48%)
Apr 09, 2010	14.58	14.61	14.51	14.61	5,785	-0.10(-0.68%)
Apr 08, 2010	14.80	14.80	14.68	14.71	2,952	+0.07(+0.48%)
Apr 07, 2010	14.48	14.76	14.48	14.64	4,235	+0.21(+1.45%)
Apr 06, 2010	14.49	14.49	14.41	14.43	6,068	+0.00(+0.00%)
Apr 05, 2010	15.00	15.00	14.43	14.43	2,157	-0.48(-3.22%)
Mar 30, 2010	14.91	14.91	14.91	14.91	100	+0.10(+0.68%)
Mar 29, 2010	14.83	14.87	14.81	14.81	300	+0.16(+1.09%)
Mar 26, 2010	14.63	14.65	14.58	14.65	5,564	+0.02(+0.14%)
Mar 25, 2010	14.86	14.88	14.60	14.63	5,126	-0.33(-2.21%)
Mar 24, 2010	15.11	15.11	14.80	14.96	2,700	-0.04(-0.27%)
Mar 23, 2010	15.10	15.10	15.00	15.00	2,261	-0.38(-2.47%)
Mar 19, 2010	15.38	15.38	15.38	15.38	0	+0.01(+0.07%)
Mar 18, 2010	15.27	15.37	15.27	15.37	1,300	+0.07(+0.46%)
Mar 17, 2010	15.30	15.30	15.30	15.30	200	+0.18(+1.19%)
Mar 16, 2010	15.15	15.22	15.12	15.12	2,656	-0.11(-0.72%)
Mar 15, 2010	15.23	15.23	15.23	15.23	164	-0.02(-0.13%)
Mar 12, 2010	15.25	15.25	15.25	15.25	400	+0.09(+0.59%)
Mar 11, 2010	15.18	15.21	15.16	15.16	1,531	-0.45(-2.88%)
Mar 10, 2010	15.61	15.61	15.58	15.61	1,700	+0.01(+0.06%)
Mar 09, 2010	15.66	15.66	15.54	15.60	5,200	-0.28(-1.76%)
Mar 08, 2010	15.79	15.88	15.79	15.88	1,400	+0.00(+0.00%)
Mar 05, 2010	15.91	15.91	15.88	15.88	1,916	+0.25(+1.60%)
Mar 04, 2010	15.63	15.63	15.63	15.63	100	-0.39(-2.44%)
Mar 02, 2010	16.01	16.02	16.02	16.02	700	-0.42(-2.55%)
Feb 26, 2010	16.44	16.44	16.44	16.44	300	+0.16(+0.98%)
Feb 25, 2010	16.28	16.28	16.28	16.28	600	-0.17(-1.03%)
Feb 23, 2010	16.45	16.45	16.45	16.45	600	-0.18(-1.08%)
Feb 22, 2010	16.46	16.63	16.46	16.63	1,905	+0.12(+0.73%)
Feb 18, 2010	16.60	16.51	16.51	16.51	9,600	-0.09(-0.54%)
Feb 17, 2010	16.60	16.60	16.60	16.60	1,000	-0.30(-1.77%)
Feb 16, 2010	16.74	16.94	16.74	16.90	3,212	+0.35(+2.11%)
Feb 12, 2010	15.97	16.55	16.55	16.55	500	-0.13(-0.78%)
Feb 11, 2010	15.07	16.68	15.07	16.68	334	+0.12(+0.72%)
Feb 10, 2010	15.69	16.58	15.69	16.56	4,844	-0.18(-1.07%)
Feb 08, 2010	16.04	16.74	16.74	16.74	6,200	+1.17(+7.49%)
Feb 05, 2010	15.50	15.57	15.50	15.57	580	-2.05(-11.64%)
Feb 04, 2010	16.39	17.63	16.35	17.63	2,632	+0.91(+5.43%)
Feb 03, 2010	16.49	16.72	16.49	16.72	2,038	-0.14(-0.84%)
Feb 02, 2010	16.64	16.86	16.60	16.86	1,119	+0.33(+2.00%)
Feb 01, 2010	16.53	16.53	16.53	16.53	410	-0.12(-0.72%)
Jan 28, 2010	16.65	16.65	16.65	16.65	0	+0.24(+1.45%)
Jan 27, 2010	16.51	16.60	16.41	16.41	4,400	-0.18(-1.07%)
Jan 26, 2010	16.61	16.61	16.59	16.59	3,210	-0.24(-1.40%)
Jan 25, 2010	16.73	16.83	16.73	16.83	830	-0.07(-0.44%)
Jan 21, 2010	16.83	16.90	16.90	16.90	700	-0.01(-0.06%)
Jan 19, 2010	16.91	16.91	16.91	16.91	100	-0.09(-0.53%)
Jan 15, 2010	17.00	17.00	17.00	17.00	1,000	-0.24(-1.39%)
Jan 13, 2010	17.11	17.24	17.24	17.24	3,900	+0.12(+0.70%)
Jan 12, 2010	17.53	17.53	16.53	17.12	7,978	-0.58(-3.28%)
Jan 11, 2010	17.78	17.78	17.64	17.70	5,950	-0.17(-0.95%)
Jan 08, 2010	17.85	17.90	17.69	17.87	2,212	+0.06(+0.34%)
Jan 07, 2010	18.00	18.12	17.81	17.81	1,548	-0.39(-2.14%)
Jan 06, 2010	18.01	18.20	18.01	18.20	5,211	+0.21(+1.17%)
Jan 05, 2010	17.99	17.99	17.99	17.99	400	+0.18(+1.01%)

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.