Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2010	17.99	18.00	17.78	17.81	36,300	+0.28(+1.60%)
Dec 31, 2009	17.58	17.53	17.53	17.53	1,500	-0.10(-0.57%)
Dec 30, 2009	17.69	17.72	17.54	17.63	3,225	-0.01(-0.06%)
Dec 29, 2009	17.75	17.75	17.58	17.64	4,250	+0.10(+0.57%)
Dec 28, 2009	17.57	17.57	17.54	17.54	2,035	+0.47(+2.75%)
Dec 22, 2009	17.07	17.07	17.07	17.07	3,200	-0.16(-0.93%)
Dec 18, 2009	17.23	17.23	17.23	17.23	0	-0.07(-0.41%)
Dec 17, 2009	17.34	17.34	17.30	17.30	400	-0.18(-1.03%)
Dec 16, 2009	17.63	17.63	17.48	17.48	1,654	+0.01(+0.06%)
Dec 15, 2009	17.50	17.50	17.43	17.47	4,160	-0.18(-1.04%)
Dec 14, 2009	17.56	17.65	17.55	17.65	3,100	+0.58(+3.42%)
Dec 10, 2009	17.07	17.07	17.07	17.07	0	+0.27(+1.58%)
Dec 09, 2009	16.83	16.83	16.77	16.80	4,946	-0.38(-2.24%)
Dec 07, 2009	17.19	17.19	17.19	17.19	0	+0.06(+0.35%)
Dec 04, 2009	17.20	17.20	17.13	17.13	500	-0.42(-2.39%)
Dec 03, 2009	17.52	17.55	17.52	17.55	2,373	+0.02(+0.11%)
Dec 02, 2009	17.51	17.58	17.44	17.53	2,825	-0.03(-0.17%)
Dec 01, 2009	17.64	17.77	17.55	17.56	1,558	+0.01(+0.06%)
Nov 30, 2009	17.55	17.56	17.55	17.55	1,805	+0.30(+1.71%)
Nov 25, 2009	17.13	17.25	17.25	17.25	300	+0.18(+1.03%)
Nov 24, 2009	17.08	17.08	17.08	17.08	300	-0.23(-1.34%)
Nov 23, 2009	17.42	17.42	17.15	17.31	7,832	-0.06(-0.34%)
Nov 20, 2009	17.21	17.37	17.21	17.37	850	+0.07(+0.40%)
Nov 19, 2009	17.46	17.46	17.30	17.30	1,207	-0.13(-0.75%)
Nov 18, 2009	17.61	17.80	17.43	17.43	8,300	-0.12(-0.70%)
Nov 17, 2009	17.04	17.68	17.04	17.55	1,347	+0.39(+2.29%)
Nov 16, 2009	16.85	17.16	16.85	17.16	3,480	+0.50(+3.00%)
Nov 12, 2009	16.66	16.66	16.66	16.66	0	-0.34(-2.00%)
Nov 11, 2009	17.00	17.00	17.00	17.00	750	+0.31(+1.86%)
Nov 10, 2009	16.69	16.69	16.69	16.69	1,927	+0.50(+3.09%)
Nov 09, 2009	16.19	16.19	16.19	16.19	180	-0.54(-3.23%)
Nov 06, 2009	16.73	16.73	16.73	16.73	100	-0.27(-1.58%)
Nov 05, 2009	17.00	17.00	17.00	17.00	100	-0.01(-0.06%)
Nov 04, 2009	17.12	17.12	17.01	17.01	5,250	-0.05(-0.29%)
Nov 02, 2009	17.06	17.06	17.06	17.06	0	+0.51(+3.08%)
Oct 30, 2009	16.39	16.73	16.39	16.55	3,528	-0.37(-2.20%)
Oct 27, 2009	16.92	16.92	16.92	16.92	0	-0.02(-0.11%)
Oct 26, 2009	17.70	17.70	16.94	16.94	664	+0.09(+0.53%)
Oct 23, 2009	16.85	16.85	16.85	16.85	1,108	-0.54(-3.11%)
Oct 22, 2009	17.39	17.39	17.39	17.39	900	+0.32(+1.87%)
Oct 21, 2009	16.87	17.07	16.87	17.07	994	+0.40(+2.40%)
Oct 20, 2009	16.71	17.07	16.64	16.67	700	-0.54(-3.17%)
Oct 19, 2009	17.15	17.21	17.15	17.21	562	+0.18(+1.03%)
Oct 15, 2009	17.16	17.04	17.04	17.04	1,300	+0.35(+2.09%)
Oct 14, 2009	17.39	17.39	16.69	16.69	319	-0.04(-0.23%)
Oct 12, 2009	16.73	16.73	16.73	16.73	100	+0.72(+4.50%)
Oct 08, 2009	16.01	16.01	16.01	16.01	0	+0.16(+1.01%)
Oct 06, 2009	15.85	15.85	15.85	15.85	0	-0.28(-1.73%)
Oct 05, 2009	16.08	16.13	16.08	16.13	340	+0.02(+0.15%)
Oct 02, 2009	16.14	16.14	16.11	16.11	6,670	-0.11(-0.71%)
Oct 01, 2009	16.22	16.22	16.22	16.22	1,400	-0.02(-0.12%)
Sep 30, 2009	16.58	16.58	16.24	16.24	800	-0.12(-0.71%)
Sep 29, 2009	15.90	16.38	15.90	16.36	2,572	+0.34(+2.10%)
Sep 28, 2009	16.02	16.02	16.02	16.02	100	+0.27(+1.71%)
Sep 25, 2009	15.80	16.04	15.75	15.75	647	-0.07(-0.44%)
Sep 23, 2009	15.82	15.82	15.82	15.82	1,800	+0.04(+0.25%)
Sep 22, 2009	15.83	15.83	15.72	15.78	500	-0.11(-0.69%)
Sep 21, 2009	15.51	15.91	15.51	15.89	2,700	-0.36(-2.19%)
Sep 18, 2009	15.72	16.25	15.72	16.25	543	+0.26(+1.59%)
Sep 17, 2009	15.99	15.99	15.99	15.99	255	-0.24(-1.45%)
Sep 16, 2009	16.23	16.23	16.23	16.23	130	-0.20(-1.19%)
Sep 15, 2009	16.27	16.42	16.27	16.42	390	+0.66(+4.19%)
Sep 14, 2009	15.76	15.76	15.76	15.76	1,262	-0.07(-0.44%)
Sep 11, 2009	15.59	16.16	15.59	15.83	893	+0.21(+1.34%)
Sep 09, 2009	15.54	15.62	15.62	15.62	2,700	+0.12(+0.79%)
Sep 08, 2009	16.03	16.03	15.50	15.50	518	-0.25(-1.61%)
Sep 04, 2009	15.75	15.75	15.75	15.75	300	-0.13(-0.82%)
Sep 03, 2009	16.07	16.63	15.88	15.88	1,156	-0.75(-4.51%)
Sep 01, 2009	16.63	16.63	16.63	16.63	0	-0.18(-1.07%)
Aug 31, 2009	16.81	16.81	16.81	16.81	291	+0.08(+0.48%)
Aug 28, 2009	16.73	16.73	16.73	16.73	150	+0.14(+0.82%)
Aug 27, 2009	16.62	16.62	16.59	16.59	300	+0.16(+1.00%)
Aug 26, 2009	16.38	16.43	16.36	16.43	2,000	+0.03(+0.18%)
Aug 24, 2009	16.25	16.40	16.40	16.40	1,000	+0.17(+1.05%)
Aug 21, 2009	16.38	16.49	16.23	16.23	1,181	-0.02(-0.12%)
Aug 20, 2009	16.25	16.25	16.25	16.25	1,000	+0.03(+0.18%)
Aug 19, 2009	16.22	16.22	16.22	16.22	1,000	+0.02(+0.11%)
Aug 18, 2009	16.16	16.20	16.16	16.20	700	+0.00(+0.01%)
Aug 17, 2009	16.21	16.25	16.02	16.20	773	-0.54(-3.23%)
Aug 14, 2009	16.74	16.74	16.74	16.74	293	-0.06(-0.36%)
Aug 13, 2009	17.21	17.21	16.78	16.80	6,355	-0.17(-1.00%)
Aug 12, 2009	16.57	16.97	16.57	16.97	850	+0.17(+1.01%)
Aug 11, 2009	16.70	16.80	16.70	16.80	3,956	+0.16(+0.96%)
Aug 06, 2009	16.70	16.64	16.64	16.64	3,600	-0.06(-0.36%)
Aug 05, 2009	16.86	16.88	16.70	16.70	1,600	-0.15(-0.89%)
Aug 04, 2009	16.85	16.85	16.85	16.85	2,000	-0.11(-0.65%)
Aug 03, 2009	16.75	16.96	16.75	16.96	7,400	+0.64(+3.92%)
Jul 31, 2009	16.29	16.32	16.29	16.32	450	+0.16(+1.00%)
Jul 30, 2009	15.79	16.16	15.78	16.16	1,750	+1.26(+8.45%)
Jul 29, 2009	15.76	15.76	14.90	14.90	1,150	-0.85(-5.40%)
Jul 28, 2009	15.69	15.75	15.69	15.75	1,850	+0.06(+0.38%)
Jul 27, 2009	15.69	15.69	15.69	15.69	1,000	-0.02(-0.12%)
Jul 24, 2009	15.71	15.71	15.71	15.71	622	+0.14(+0.89%)
Jul 22, 2009	15.48	15.57	15.57	15.57	2,000	+0.05(+0.32%)
Jul 21, 2009	15.83	15.84	15.52	15.52	3,600	-0.35(-2.21%)
Jul 14, 2009	15.89	15.87	15.87	15.87	2,500	+0.33(+2.12%)
Jul 13, 2009	15.60	15.60	15.54	15.54	200	+0.28(+1.86%)
Jul 10, 2009	15.37	15.37	15.26	15.26	578	-0.15(-1.00%)
Jul 07, 2009	15.41	15.41	15.41	15.41	0	-0.79(-4.88%)
Jul 02, 2009	16.20	16.20	16.20	16.20	200	-0.20(-1.22%)
Jul 01, 2009	16.40	16.40	16.40	16.40	1,600	-0.37(-2.21%)
Jun 30, 2009	16.77	16.77	16.77	16.77	300	-0.01(-0.06%)
Jun 29, 2009	16.88	16.88	16.78	16.78	205	+0.03(+0.15%)
Jun 25, 2009	16.75	16.75	16.75	16.75	0	+0.01(+0.09%)
Jun 23, 2009	16.74	16.74	16.74	16.74	0	-0.08(-0.50%)
Jun 19, 2009	16.79	16.82	16.82	16.82	4,000	-0.34(-1.96%)
Jun 18, 2009	16.94	17.16	16.94	17.16	2,000	+0.19(+1.12%)
Jun 17, 2009	16.73	17.01	16.73	16.97	6,000	-0.02(-0.12%)
Jun 16, 2009	16.92	16.99	16.92	16.99	4,300	-0.82(-4.60%)
Jun 12, 2009	17.74	17.81	17.81	17.81	1,600	-0.24(-1.33%)
Jun 11, 2009	18.03	18.05	17.90	18.05	746	+0.12(+0.67%)
Jun 10, 2009	17.93	17.93	17.93	17.93	150	+0.01(+0.07%)
Jun 09, 2009	17.92	17.92	17.92	17.92	100	+0.23(+1.28%)
Jun 08, 2009	17.69	17.69	17.69	17.69	100	-0.46(-2.51%)
Jun 05, 2009	18.25	18.25	17.96	18.15	7,309	-0.03(-0.19%)
Jun 04, 2009	18.18	18.18	18.18	18.18	2,400	+0.59(+3.35%)
Jun 03, 2009	18.25	18.25	17.59	17.59	1,078	-1.10(-5.88%)
Jun 02, 2009	18.50	18.69	18.50	18.69	1,286	+0.02(+0.09%)

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.