Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.23	18.25	18.20	18.20	1,000	+0.52(+2.94%)
May 28, 2009	18.31	18.31	17.68	17.68	300	-0.48(-2.63%)
May 27, 2009	18.30	18.30	17.69	18.16	5,377	-0.03(-0.18%)
May 26, 2009	18.25	18.25	18.19	18.19	2,187	+0.11(+0.61%)
May 22, 2009	18.08	18.08	17.82	18.08	1,737	+0.38(+2.15%)
May 20, 2009	17.45	17.70	17.70	17.70	1,700	+0.25(+1.43%)
May 18, 2009	17.35	17.45	16.59	17.45	2,900	+0.11(+0.66%)
May 15, 2009	17.55	17.55	17.34	17.34	200	+0.52(+3.07%)
May 14, 2009	16.82	16.82	16.82	16.82	0	-0.55(-3.17%)
May 12, 2009	17.37	17.37	17.37	17.37	0	+0.10(+0.58%)
May 08, 2009	17.53	17.27	17.27	17.27	300	+0.41(+2.41%)
May 07, 2009	17.51	17.51	16.86	16.86	1,650	-0.04(-0.22%)
May 06, 2009	16.90	16.90	16.90	16.90	1,036	+0.00(+0.00%)
May 05, 2009	16.90	16.90	16.90	16.90	757	+0.03(+0.20%)
May 01, 2009	16.87	16.87	16.87	16.87	200	+0.40(+2.40%)
Apr 30, 2009	16.47	16.47	16.47	16.47	1,500	+0.10(+0.59%)
Apr 29, 2009	15.92	16.47	15.92	16.37	5,920	+0.37(+2.33%)
Apr 27, 2009	15.00	16.00	16.00	16.00	11,700	+0.04(+0.25%)
Apr 23, 2009	15.96	15.96	15.96	15.96	0	+0.26(+1.66%)
Apr 21, 2009	15.73	15.70	15.70	15.70	2,100	+0.28(+1.80%)
Apr 20, 2009	15.32	15.48	15.32	15.42	2,071	-0.48(-3.02%)
Apr 16, 2009	15.90	15.90	15.90	15.90	2,100	-0.02(-0.13%)
Apr 15, 2009	15.85	15.97	15.73	15.92	9,105	-0.23(-1.41%)
Apr 14, 2009	16.11	16.17	16.11	16.15	3,140	+0.31(+1.96%)
Apr 13, 2009	15.84	15.84	15.84	15.84	100	+0.19(+1.24%)
Apr 09, 2009	15.98	15.98	15.65	15.65	1,600	+0.06(+0.36%)
Apr 08, 2009	15.59	15.59	15.59	15.59	250	-0.21(-1.32%)
Apr 07, 2009	15.97	16.00	15.80	15.80	3,058	-0.19(-1.21%)
Apr 06, 2009	15.99	16.16	15.93	15.99	4,691	-0.25(-1.53%)
Apr 03, 2009	16.24	16.24	16.20	16.24	1,854	+0.02(+0.12%)
Apr 02, 2009	16.01	16.22	16.01	16.22	7,412	+0.37(+2.33%)
Apr 01, 2009	15.85	15.85	15.85	15.85	250	+0.41(+2.66%)
Mar 30, 2009	15.27	15.44	15.44	15.44	7,000	-0.23(-1.47%)
Mar 26, 2009	15.53	15.74	15.53	15.67	5,924	-0.35(-2.19%)
Mar 24, 2009	16.02	16.02	16.02	16.02	0	-0.08(-0.50%)
Mar 23, 2009	16.63	16.63	16.10	16.10	5,825	+0.00(+0.00%)
Mar 20, 2009	16.10	16.13	16.10	16.10	1,000	-0.01(-0.08%)
Mar 19, 2009	16.10	16.35	16.10	16.11	1,254	+0.69(+4.49%)
Mar 18, 2009	15.42	15.42	15.42	15.42	1,117	-0.13(-0.84%)
Mar 16, 2009	15.43	15.55	15.55	15.55	300	+0.08(+0.52%)
Mar 13, 2009	15.47	15.47	15.47	15.47	0	+0.44(+2.94%)
Mar 12, 2009	15.03	15.03	15.03	15.03	0	+0.00(+0.00%)
Mar 11, 2009	15.02	15.03	15.02	15.03	700	+0.11(+0.72%)
Mar 06, 2009	14.89	14.92	14.92	14.92	1,900	+0.14(+0.95%)
Mar 05, 2009	14.78	14.78	14.78	14.78	198	-0.35(-2.31%)
Mar 04, 2009	14.90	15.23	14.90	15.13	1,255	+0.25(+1.68%)
Mar 02, 2009	14.88	14.88	14.88	14.88	500	-0.56(-3.63%)
Feb 27, 2009	15.44	15.44	15.44	15.44	0	+0.00(+0.00%)
Feb 26, 2009	15.44	15.44	15.44	15.44	227	-0.13(-0.83%)
Feb 25, 2009	15.56	15.57	15.56	15.57	3,826	+0.23(+1.50%)
Feb 24, 2009	15.16	15.34	15.16	15.34	3,100	+0.02(+0.13%)
Feb 23, 2009	15.32	15.32	15.32	15.32	500	+0.22(+1.46%)
Feb 20, 2009	15.10	15.10	15.10	15.10	500	-0.05(-0.33%)
Feb 19, 2009	15.15	15.15	15.15	15.15	0	+0.00(+0.00%)
Feb 18, 2009	15.15	15.15	15.15	15.15	100	-0.23(-1.48%)
Feb 17, 2009	15.47	15.47	15.38	15.38	1,994	-0.65(-4.07%)
Feb 13, 2009	15.89	16.03	15.89	16.03	2,768	+0.05(+0.31%)
Feb 12, 2009	15.99	16.09	15.98	15.98	789	-0.12(-0.75%)
Feb 11, 2009	16.28	16.28	15.99	16.10	2,700	+0.05(+0.31%)
Feb 10, 2009	16.46	16.46	16.05	16.05	297	-0.44(-2.67%)
Feb 09, 2009	16.49	16.49	16.49	16.49	1,000	+0.13(+0.79%)
Feb 06, 2009	16.32	16.36	16.32	16.36	766	+0.21(+1.30%)
Feb 05, 2009	16.15	16.15	16.15	16.15	300	+0.43(+2.74%)
Feb 04, 2009	15.79	15.83	15.70	15.72	6,300	+0.00(+0.00%)
Feb 03, 2009	15.84	15.86	15.72	15.72	6,997	-0.27(-1.69%)
Feb 02, 2009	15.99	16.09	15.99	15.99	1,900	-0.36(-2.20%)
Jan 30, 2009	16.50	16.50	16.29	16.35	0	+0.02(+0.12%)
Jan 29, 2009	16.33	16.33	16.33	16.33	0	+0.00(+0.00%)
Jan 28, 2009	16.33	16.33	16.33	16.33	250	+0.01(+0.06%)
Jan 22, 2009	16.32	16.32	16.32	16.32	0	+0.00(+0.00%)
Jan 21, 2009	16.32	16.32	16.32	16.32	105	-0.22(-1.33%)
Jan 20, 2009	16.24	16.54	16.24	16.54	500	+0.54(+3.37%)
Jan 16, 2009	16.00	16.00	16.00	16.00	0	+0.00(+0.00%)
Jan 15, 2009	15.87	16.17	15.84	16.00	900	+0.01(+0.06%)
Jan 14, 2009	15.83	16.14	15.83	15.99	1,070	-0.10(-0.62%)
Jan 13, 2009	15.85	16.51	15.85	16.09	5,040	-0.02(-0.12%)
Jan 12, 2009	17.06	17.06	16.10	16.11	18,008	-1.09(-6.34%)
Jan 09, 2009	16.73	17.23	16.73	17.20	10,200	+0.31(+1.84%)
Jan 08, 2009	16.79	17.16	16.79	16.89	5,300	-0.04(-0.24%)
Jan 07, 2009	17.36	17.36	16.93	16.93	782	-0.71(-4.02%)
Jan 06, 2009	17.46	17.64	17.46	17.64	5,514	+0.00(+0.00%)
Jan 05, 2009	17.15	17.64	16.78	17.64	6,842	+0.32(+1.82%)
Jan 02, 2009	21.99	21.99	16.76	17.32	0	-1.73(-9.10%)
Jan 01, 2009	16.51	20.04	16.37	19.06	0	+0.00(+0.00%)
Dec 31, 2008	16.51	20.04	16.37	19.06	17,650	+2.45(+14.75%)
Dec 30, 2008	16.31	17.71	16.31	16.61	20,807	-0.40(-2.35%)
Dec 29, 2008	16.88	17.52	16.27	17.01	8,959	+0.19(+1.13%)
Dec 26, 2008	16.43	16.82	16.39	16.82	4,896	+0.77(+4.80%)
Dec 24, 2008	16.05	16.05	16.05	16.05	600	-0.19(-1.17%)
Dec 23, 2008	16.24	16.24	16.24	16.24	900	+0.18(+1.12%)
Dec 22, 2008	15.85	16.39	15.73	16.06	3,850	-0.13(-0.80%)
Dec 19, 2008	15.83	25.84	15.68	16.19	4,669	+0.34(+2.14%)
Dec 18, 2008	16.18	16.53	15.50	15.85	3,578	-0.40(-2.46%)
Dec 17, 2008	15.95	16.48	15.90	16.25	11,035	+0.29(+1.79%)
Dec 16, 2008	15.32	15.96	15.28	15.96	1,700	+0.56(+3.66%)
Dec 13, 2008		15.40	15.40	15.40	0	+0.00(+0.00%)
Dec 12, 2008	14.97	16.34	14.97	15.40	22,641	+0.09(+0.59%)
Dec 11, 2008	15.30	15.31	15.30	15.31	1,167	+0.33(+2.20%)
Dec 10, 2008	14.60	15.13	14.55	14.98	1,256	+0.41(+2.84%)
Dec 09, 2008	14.42	15.00	14.42	14.57	2,679	+0.12(+0.81%)
Dec 08, 2008	14.46	14.46	14.45	14.45	300	-0.02(-0.14%)
Dec 05, 2008	14.07	14.86	13.72	14.47	15,517	+0.23(+1.64%)
Dec 04, 2008	14.66	14.66	14.21	14.24	400	-0.79(-5.28%)
Dec 03, 2008	15.00	15.03	15.00	15.03	5,900	+0.06(+0.40%)
Dec 02, 2008	14.97	14.97	14.97	14.97	1,000	-0.42(-2.73%)
Dec 01, 2008	15.39	15.39	15.39	15.39	100	-0.07(-0.45%)
Nov 28, 2008	15.46	15.46	15.46	15.46	500	-0.13(-0.83%)
Nov 26, 2008	16.09	17.69	15.59	15.59	3,727	-0.28(-1.76%)
Nov 25, 2008	15.87	15.87	15.87	15.87	0	+0.00(+0.00%)
Nov 24, 2008	15.42	15.87	15.42	15.87	2,000	+0.69(+4.54%)
Nov 21, 2008	15.10	15.85	14.65	15.18	4,040	-0.21(-1.36%)
Nov 20, 2008	15.42	15.75	15.39	15.39	600	-0.35(-2.22%)
Nov 19, 2008	15.80	15.81	15.67	15.74	16,600	-0.17(-1.07%)
Nov 14, 2008	15.77	15.91	15.91	15.91	800	-0.02(-0.13%)
Nov 13, 2008	15.93	15.93	15.93	15.93	0	+0.00(+0.00%)
Nov 12, 2008	15.43	15.97	15.43	15.93	1,820	+0.07(+0.44%)
Nov 11, 2008	15.86	15.86	15.86	15.86	300	-0.68(-4.11%)
Nov 10, 2008	16.54	16.54	16.54	16.54	488	+0.37(+2.29%)
Nov 07, 2008	16.17	16.17	16.17	16.17	107	+0.12(+0.75%)
Nov 06, 2008	16.05	16.05	16.05	16.05	128	-0.43(-2.61%)
Nov 05, 2008	16.00	16.89	15.28	16.48	5,354	-1.00(-5.72%)
Nov 04, 2008	17.29	17.48	17.29	17.48	200	+0.63(+3.74%)
Nov 03, 2008	16.85	16.85	16.85	16.85	1,600	+0.18(+1.08%)
Oct 31, 2008	16.67	16.67	16.67	16.67	0	+0.00(+0.00%)
Oct 30, 2008	16.67	16.67	16.67	16.67	644	+0.07(+0.42%)
Oct 29, 2008	16.57	16.60	16.57	16.60	1,670	+0.81(+5.13%)
Oct 28, 2008	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Oct 27, 2008	15.24	15.79	15.12	15.79	691	+0.08(+0.51%)
Oct 24, 2008	15.71	15.71	15.71	15.71	0	+0.00(+0.00%)
Oct 23, 2008	15.71	15.71	15.71	15.71	227	+0.28(+1.81%)
Oct 22, 2008	15.85	15.85	15.43	15.43	1,000	-0.79(-4.87%)
Oct 21, 2008	16.27	16.28	16.22	16.22	1,800	+0.05(+0.31%)
Oct 20, 2008	16.36	16.36	16.17	16.17	1,000	-0.06(-0.37%)
Oct 17, 2008	16.37	16.43	16.23	16.23	1,200	+0.51(+3.24%)
Oct 16, 2008	15.72	15.72	15.72	15.72	500	+0.00(+0.00%)
Oct 15, 2008	16.11	16.34	15.72	15.72	2,730	-0.72(-4.38%)
Oct 14, 2008	17.06	17.06	16.44	16.44	1,400	-0.14(-0.84%)
Oct 13, 2008	16.75	16.75	16.58	16.58	3,000	-0.07(-0.42%)
Oct 10, 2008	16.46	16.65	16.46	16.65	700	-0.56(-3.25%)
Oct 09, 2008	18.07	18.07	15.98	17.21	1,500	+0.32(+1.89%)
Oct 08, 2008	16.89	16.89	16.89	16.89	0	+0.00(+0.00%)
Oct 07, 2008	17.22	17.30	16.89	16.89	3,266	-1.28(-7.04%)
Oct 06, 2008	18.17	18.17	18.17	18.17	0	+0.00(+0.00%)
Oct 03, 2008	18.25	18.26	18.04	18.17	3,600	-0.32(-1.73%)
Oct 02, 2008	19.23	19.23	18.49	18.49	346	-0.91(-4.69%)
Oct 01, 2008	19.34	19.40	19.16	19.40	11,100	+0.21(+1.09%)
Sep 30, 2008	19.50	19.51	19.19	19.19	2,185	-0.18(-0.93%)
Sep 29, 2008	20.30	20.30	19.37	19.37	1,600	-1.66(-7.89%)
Sep 26, 2008	21.07	21.07	21.03	21.03	0	-0.49(-2.28%)
Sep 25, 2008	21.52	21.52	21.52	21.52	0	+0.00(+0.00%)
Sep 24, 2008	21.52	21.52	21.52	21.52	131	+0.32(+1.51%)
Sep 23, 2008	21.24	21.24	21.20	21.20	314	-0.19(-0.89%)
Sep 22, 2008	21.43	21.43	21.39	21.39	893	+0.78(+3.78%)
Sep 19, 2008	20.61	20.61	20.61	20.61	0	+0.53(+2.64%)
Sep 17, 2008	20.08	20.08	20.08	20.08	0	+0.00(+0.00%)
Sep 16, 2008	20.08	20.08	20.08	20.08	7,200	-0.84(-4.02%)
Sep 15, 2008	20.93	20.93	20.92	20.92	2,000	-0.23(-1.09%)
Sep 12, 2008	21.05	21.15	21.05	21.15	800	+0.45(+2.17%)
Sep 11, 2008	20.67	20.73	20.67	20.70	1,000	-0.12(-0.58%)
Sep 10, 2008	21.08	21.08	20.82	20.82	400	-0.28(-1.33%)
Sep 09, 2008	21.10	21.10	21.10	21.10	0	+0.00(+0.00%)
Sep 08, 2008	21.27	21.27	21.10	21.10	383	-0.21(-0.99%)
Sep 05, 2008	21.36	21.36	21.31	21.31	0	-0.54(-2.47%)
Sep 04, 2008	21.85	21.85	21.85	21.85	100	-0.21(-0.95%)
Sep 03, 2008	21.98	22.06	21.96	22.06	716	-1.72(-7.23%)
Aug 28, 2008	23.78	23.78	23.78	23.78	0	+0.00(+0.00%)
Aug 27, 2008	23.84	23.84	23.76	23.78	12,500	+0.50(+2.15%)
Aug 26, 2008	23.40	23.40	23.28	23.28	1,200	-0.58(-2.43%)
Aug 25, 2008	24.21	24.21	23.86	23.86	2,870	+0.05(+0.21%)
Aug 22, 2008	23.81	23.81	23.81	23.81	249	-0.23(-0.96%)
Aug 21, 2008	24.04	24.04	24.04	24.04	100	+0.79(+3.40%)
Aug 20, 2008	23.17	23.26	23.17	23.25	500	+0.19(+0.82%)
Aug 19, 2008	23.18	23.27	23.06	23.06	3,204	-0.12(-0.52%)
Aug 18, 2008	22.59	23.18	22.59	23.18	1,700	+1.00(+4.51%)
Aug 15, 2008	22.39	22.39	22.18	22.18	0	-0.20(-0.89%)
Aug 14, 2008	22.95	22.95	22.38	22.38	1,125	-0.71(-3.07%)
Aug 13, 2008	23.09	23.09	22.24	23.09	810	+1.65(+7.70%)
Aug 12, 2008	21.55	21.55	21.44	21.44	1,700	-0.04(-0.19%)
Aug 11, 2008	21.16	21.48	21.16	21.48	2,500	-0.27(-1.24%)
Aug 08, 2008	21.75	21.75	21.75	21.75	0	+0.00(+0.00%)
Aug 07, 2008	21.75	21.75	21.75	21.75	0	+0.00(+0.00%)
Aug 06, 2008	22.14	22.14	21.75	21.75	3,000	-0.14(-0.64%)
Aug 05, 2008	21.89	21.89	21.89	21.89	300	-0.11(-0.50%)
Aug 04, 2008	22.02	22.02	22.00	22.00	1,200	-1.24(-5.34%)
Aug 01, 2008	23.24	23.24	23.24	23.24	0	+0.00(+0.00%)
Jul 31, 2008	23.24	23.24	23.24	23.24	0	+0.00(+0.00%)
Jul 30, 2008	23.24	23.24	23.24	23.24	400	+0.44(+1.93%)
Jul 29, 2008	22.80	22.96	22.78	22.80	1,100	-0.02(-0.09%)
Jul 28, 2008	22.82	22.82	22.82	22.82	0	+0.00(+0.00%)
Jul 25, 2008	22.88	22.88	22.82	22.82	200	-0.05(-0.22%)
Jul 24, 2008	22.73	22.87	22.61	22.87	400	-0.09(-0.39%)
Jul 23, 2008	22.96	22.96	22.96	22.96	0	+0.00(+0.00%)
Jul 22, 2008	22.97	22.97	22.96	22.96	300	-0.42(-1.80%)
Jul 21, 2008	23.52	23.52	23.38	23.38	1,550	-0.47(-1.97%)
Jul 18, 2008	24.14	24.14	23.85	23.85	400	-1.29(-5.13%)
Jul 17, 2008	25.14	25.14	25.14	25.14	0	+0.00(+0.00%)
Jul 16, 2008	25.13	25.14	25.13	25.14	3,000	+0.18(+0.70%)
Jul 15, 2008	25.12	25.12	24.75	24.96	2,200	-0.54(-2.10%)
Jul 14, 2008	25.50	25.50	25.50	25.50	100	-0.15(-0.60%)
Jul 11, 2008	25.65	25.65	25.65	25.65	0	+0.00(+0.00%)
Jul 10, 2008	25.65	25.65	25.65	25.65	0	+0.00(+0.00%)
Jul 09, 2008	26.03	26.03	25.64	25.65	2,090	-0.11(-0.41%)
Jul 08, 2008	25.34	25.76	25.34	25.76	22,700	+0.01(+0.04%)
Jul 07, 2008	26.05	26.06	25.73	25.75	6,290	-1.32(-4.88%)
Jul 04, 2008	27.22	27.22	26.85	27.07	625	+0.00(+0.00%)
Jul 03, 2008	27.22	27.22	26.85	27.07	625	-0.27(-0.99%)
Jul 02, 2008	26.37	27.41	26.37	27.34	7,505	+0.80(+3.01%)
Jul 01, 2008	26.31	26.54	26.11	26.54	300	+0.20(+0.76%)
Jun 30, 2008	26.45	26.45	26.34	26.34	5,100	-0.39(-1.46%)
Jun 27, 2008	27.32	27.32	26.73	26.73	3,050	-0.27(-1.00%)
Jun 26, 2008	26.85	27.20	26.85	27.00	11,200	+0.31(+1.16%)
Jun 25, 2008	25.84	26.69	25.84	26.69	5,050	+0.88(+3.41%)
Jun 24, 2008	25.81	25.81	25.81	25.81	1,500	+0.00(+0.00%)
Jun 23, 2008	25.90	25.90	25.81	25.81	300	-0.33(-1.26%)
Jun 20, 2008	26.21	26.23	25.03	26.14	4,064	+0.04(+0.15%)
Jun 19, 2008	26.49	26.49	26.10	26.10	1,965	-0.53(-2.00%)
Jun 18, 2008	26.52	26.69	26.52	26.63	2,850	+0.59(+2.28%)
Jun 17, 2008	26.04	26.04	26.04	26.04	100	+0.01(+0.04%)
Jun 16, 2008	26.91	26.91	25.99	26.03	19,771	-0.08(-0.31%)
Jun 13, 2008	25.52	26.11	25.52	26.11	3,210	+1.89(+7.80%)
Jun 12, 2008	24.22	24.22	24.22	24.22	0	+0.00(+0.00%)
Jun 11, 2008	24.22	24.22	24.22	24.22	0	+0.00(+0.00%)
Jun 10, 2008	24.22	24.22	24.22	24.22	100	-0.32(-1.30%)
Jun 09, 2008	24.53	24.54	24.53	24.54	200	+1.23(+5.28%)
Jun 06, 2008	23.31	23.31	23.31	23.31	0	+0.00(+0.00%)
Jun 05, 2008	23.31	23.31	23.31	23.31	100	-0.06(-0.26%)
Jun 04, 2008	23.37	23.37	23.37	23.37	0	+0.00(+0.00%)
Jun 03, 2008	23.42	23.42	23.32	23.37	3,850	-0.41(-1.72%)

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.