Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	35.50	36.50	35.50	36.50	400	+1.00(+2.82%)
Apr 29, 2010	35.50	35.50	35.50	35.50	0	+0.00(+0.00%)
Apr 28, 2010	35.50	35.50	35.50	35.50	0	+0.00(+0.00%)
Apr 27, 2010	35.50	35.50	35.50	35.50	100	-0.33(-0.92%)
Apr 26, 2010	35.83	35.83	35.83	35.83	200	-0.67(-1.84%)
Apr 23, 2010	36.50	36.50	36.50	36.50	0	+0.00(+0.00%)
Apr 22, 2010	36.50	36.50	36.50	36.50	0	+0.00(+0.00%)
Apr 21, 2010	36.25	36.50	36.25	36.50	700	-0.50(-1.35%)
Apr 20, 2010	37.00	37.00	37.00	37.00	280	+0.00(+0.00%)
Apr 19, 2010	37.00	37.00	37.00	37.00	100	+0.25(+0.68%)
Apr 16, 2010	36.75	36.75	36.75	36.75	100	+0.00(+0.00%)
Apr 15, 2010	36.00	36.75	36.00	36.75	200	+1.75(+5.00%)
Apr 14, 2010	34.00	35.00	34.00	35.00	851	+1.50(+4.48%)
Apr 13, 2010	33.50	33.50	33.50	33.50	30	+0.00(+0.00%)
Apr 12, 2010	33.50	33.50	33.50	33.50	0	+0.00(+0.00%)
Apr 09, 2010	33.50	33.50	33.50	33.50	100	+0.35(+1.06%)
Apr 08, 2010	33.15	33.15	33.15	33.15	200	+0.55(+1.69%)
Apr 07, 2010	32.60	32.60	32.60	32.60	0	+0.00(+0.00%)
Apr 06, 2010	32.60	32.60	32.60	32.60	0	+0.00(+0.00%)
Apr 05, 2010	32.60	32.60	32.60	32.60	0	+0.00(+0.00%)
Apr 01, 2010		32.60	32.60	32.60	0	-0.65(-1.95%)
Mar 31, 2010	33.25	33.25	33.25	33.25	0	+0.00(+0.00%)
Mar 30, 2010	33.50	33.50	33.25	33.25	400	+0.33(+1.00%)
Mar 29, 2010	32.60	33.00	32.60	32.92	1,656	-0.08(-0.24%)
Mar 26, 2010	33.00	33.00	33.00	33.00	300	+0.00(+0.00%)
Mar 25, 2010	32.99	33.00	32.99	33.00	400	+0.75(+2.33%)
Mar 24, 2010	32.25	32.25	32.25	32.25	0	+0.00(+0.00%)
Mar 23, 2010	32.25	32.25	32.25	32.25	0	+0.00(+0.00%)
Mar 22, 2010	31.74	32.25	31.74	32.25	300	-0.75(-2.27%)
Mar 19, 2010	32.76	33.00	32.50	33.00	1,000	-0.16(-0.48%)
Mar 18, 2010	33.57	33.57	33.16	33.16	1,000	-0.59(-1.75%)
Mar 17, 2010	33.49	33.76	33.49	33.75	700	+0.75(+2.27%)
Mar 16, 2010	33.00	33.00	33.00	33.00	254	+0.35(+1.07%)
Mar 15, 2010	33.00	32.66	32.65	32.65	650	-1.35(-3.97%)
Mar 12, 2010	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
Mar 11, 2010	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
Mar 10, 2010	33.99	34.00	33.99	34.00	600	+0.22(+0.65%)
Mar 09, 2010	33.78	33.78	33.78	33.78	250	-0.22(-0.65%)
Mar 08, 2010	34.00	34.00	34.00	34.00	100	+0.50(+1.49%)
Mar 05, 2010	32.95	33.50	32.95	33.50	600	+2.01(+6.38%)
Mar 04, 2010		31.49	31.49	31.49	10	+0.00(+0.00%)
Mar 03, 2010	31.40	31.49	31.40	31.49	200	+0.49(+1.58%)
Mar 02, 2010	30.99	31.00	30.99	31.00	400	+0.52(+1.71%)
Mar 01, 2010		30.48	30.48	30.48	0	+0.00(+0.00%)
Feb 26, 2010	30.48	30.48	30.48	30.48	200	+0.19(+0.63%)
Feb 25, 2010	30.29	30.29	30.29	30.29	800	-0.21(-0.69%)
Feb 24, 2010		30.50	30.50	30.50	0	+0.00(+0.00%)
Feb 23, 2010		30.50	30.50	30.50	0	+0.00(+0.00%)
Feb 22, 2010	30.50	30.50	30.50	30.50	100	-0.38(-1.23%)
Feb 19, 2010	31.01	31.01	30.88	30.88	300	-0.62(-1.97%)
Feb 18, 2010		31.50	31.50	31.50	0	+0.00(+0.00%)
Feb 17, 2010	31.50	31.50	31.50	31.50	300	+0.00(+0.00%)
Feb 16, 2010	31.00	31.50	31.00	31.50	300	+0.51(+1.65%)
Feb 12, 2010		30.99	30.99	30.99	0	+0.00(+0.00%)
Feb 11, 2010		30.99	30.99	30.99	0	+0.00(+0.00%)
Feb 10, 2010	30.76	30.99	30.75	30.99	500	-1.51(-4.65%)
Feb 09, 2010		32.50	32.50	32.50	0	+0.00(+0.00%)
Feb 08, 2010		32.50	32.50	32.50	0	+0.00(+0.00%)
Feb 05, 2010		32.50	32.50	32.50	0	+0.00(+0.00%)
Feb 04, 2010		32.50	32.50	32.50	0	+0.00(+0.00%)
Feb 03, 2010	32.49	32.50	32.49	32.50	200	+0.85(+2.69%)
Feb 02, 2010	31.65	31.65	31.65	31.65	100	+0.65(+2.10%)
Feb 01, 2010	30.99	31.00	30.99	31.00	300	+0.01(+0.03%)
Jan 29, 2010	30.01	30.99	30.01	30.99	450	+0.34(+1.11%)
Jan 28, 2010	31.01	31.01	30.65	30.65	500	-1.35(-4.22%)
Jan 27, 2010	32.00	32.00	32.00	32.00	0	+0.00(+0.00%)
Jan 26, 2010	32.00	32.00	32.00	32.00	100	+0.25(+0.79%)
Jan 25, 2010		31.75	31.75	31.75	0	+0.00(+0.00%)
Jan 22, 2010	32.01	32.01	31.75	31.75	500	-1.00(-3.05%)
Jan 21, 2010	33.01	33.01	32.75	32.75	400	-0.70(-2.09%)
Jan 20, 2010		33.45	33.45	33.45	0	+0.00(+0.00%)
Jan 19, 2010	33.50	33.50	33.45	33.45	200	+0.71(+2.17%)
Jan 18, 2010	32.73	32.74	32.73	32.74	200	+0.74(+2.31%)
Jan 15, 2010		32.00	32.00	32.00	0	+0.00(+0.00%)
Jan 14, 2010	32.00	32.00	31.99	32.00	1,600	-1.24(-3.73%)
Jan 13, 2010	33.24	33.24	33.24	33.24	0	+0.00(+0.00%)
Jan 12, 2010		33.24	33.24	33.24	0	+0.00(+0.00%)
Jan 11, 2010		33.24	33.24	33.24	0	+0.00(+0.00%)
Jan 08, 2010		33.24	33.24	33.24	0	+0.00(+0.00%)
Jan 07, 2010		33.24	33.24	33.24	0	+0.00(+0.00%)
Jan 06, 2010	33.24	33.24	33.24	33.24	0	+0.00(+0.00%)
Jan 05, 2010	33.24	33.24	33.24	33.24	0	+0.00(+0.00%)
Jan 04, 2010	33.24	33.24	33.24	33.24	100	+0.51(+1.56%)
Dec 31, 2009		32.73	32.73	32.73	0	+0.00(+0.00%)
Dec 30, 2009	32.73	32.73	32.73	32.73	0	+0.00(+0.00%)
Dec 29, 2009	32.73	32.73	32.73	32.73	0	+0.00(+0.00%)
Dec 24, 2009	32.73	32.73	32.73	32.73	0	+0.00(+0.00%)
Dec 23, 2009	32.49	32.78	32.49	32.73	1,465	-0.27(-0.82%)
Dec 22, 2009	33.00	33.00	33.00	33.00	0	+0.00(+0.00%)
Dec 21, 2009	33.01	33.01	33.00	33.00	400	-0.16(-0.48%)
Dec 18, 2009	33.16	33.16	33.16	33.16	200	-0.09(-0.27%)
Dec 17, 2009	33.25	33.25	33.25	33.25	0	+0.00(+0.00%)
Dec 16, 2009	33.25	33.25	33.25	33.25	359	+0.75(+2.31%)
Dec 15, 2009		32.50	32.50	32.50	0	+0.00(+0.00%)
Dec 14, 2009	32.50	32.50	32.50	32.50	0	+0.00(+0.00%)
Dec 11, 2009	32.51	32.51	32.50	32.50	200	-0.65(-1.96%)
Dec 10, 2009	33.15	33.15	33.15	33.15	0	+0.00(+0.00%)
Dec 09, 2009	33.15	33.15	33.15	33.15	0	+0.00(+0.00%)
Dec 08, 2009	33.15	33.15	33.15	33.15	0	+0.00(+0.00%)
Dec 07, 2009	33.15	33.15	33.15	33.15	0	+0.00(+0.00%)
Dec 04, 2009	33.15	33.15	33.15	33.15	1	+0.00(+0.00%)
Dec 03, 2009		33.15	33.15	33.15	0	+0.00(+0.00%)
Dec 02, 2009		33.15	33.15	33.15	0	+0.00(+0.00%)
Dec 01, 2009	33.00	33.15	33.00	33.15	200	+0.77(+2.38%)
Nov 30, 2009	32.67	32.67	32.38	32.38	750	-0.81(-2.44%)
Nov 27, 2009		33.19	33.19	33.19	0	+0.00(+0.00%)
Nov 26, 2009		33.19	33.19	33.19	0	+0.00(+0.00%)
Nov 25, 2009		33.19	33.19	33.19	0	+0.00(+0.00%)
Nov 24, 2009	33.19	33.19	33.19	33.19	300	-0.06(-0.18%)
Nov 23, 2009	33.25	33.25	33.25	33.25	100	-0.24(-0.72%)
Nov 20, 2009	33.49	33.49	33.49	33.49	100	+0.49(+1.48%)
Nov 19, 2009	33.00	33.00	33.00	33.00	200	+0.00(+0.00%)
Nov 18, 2009	33.00	33.00	33.00	33.00	41	+0.00(+0.00%)
Nov 17, 2009		33.00	33.00	33.00	0	+0.00(+0.00%)
Nov 16, 2009	33.01	33.01	33.00	33.00	200	-1.00(-2.94%)
Nov 13, 2009	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
Nov 12, 2009	34.01	34.01	34.00	34.00	300	-0.50(-1.45%)
Nov 11, 2009	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Nov 10, 2009	34.50	34.50	34.50	34.50	300	+1.50(+4.55%)
Nov 09, 2009	33.00	33.00	33.00	33.00	0	+0.00(+0.00%)
Nov 06, 2009	33.00	33.01	33.00	33.00	420	+1.00(+3.12%)
Nov 05, 2009	30.99	32.00	30.99	32.00	600	+2.00(+6.67%)
Nov 04, 2009	30.00	30.00	30.00	30.00	100	+1.49(+5.23%)
Nov 03, 2009	28.51	28.51	28.51	28.51	0	+0.00(+0.00%)
Nov 02, 2009	28.51	28.51	28.51	28.51	150	-0.99(-3.36%)
Oct 30, 2009	29.50	29.50	29.50	29.50	0	+0.00(+0.00%)
Oct 29, 2009	29.50	29.50	29.50	29.50	0	+0.00(+0.00%)
Oct 28, 2009	29.50	29.50	29.50	29.50	300	+0.00(+0.00%)
Oct 27, 2009	29.80	29.80	29.37	29.50	1,100	-1.25(-4.07%)
Oct 26, 2009	30.75	30.75	30.75	30.75	100	+0.00(+0.00%)
Oct 23, 2009	30.75	30.75	30.75	30.75	100	-0.25(-0.81%)
Oct 22, 2009	31.00	31.00	31.00	31.00	100	+0.50(+1.64%)
Oct 21, 2009		30.50	30.50	30.50	0	+0.00(+0.00%)
Oct 20, 2009	30.50	30.50	30.50	30.50	0	+0.00(+0.00%)
Oct 19, 2009	29.99	30.50	29.99	30.50	980	+0.50(+1.67%)
Oct 16, 2009	30.02	30.02	30.00	30.00	200	-0.50(-1.64%)
Oct 15, 2009	31.35	31.35	30.50	30.50	500	-0.74(-2.37%)
Oct 14, 2009	31.24	31.24	31.24	31.24	200	+1.24(+4.13%)
Oct 13, 2009		30.00	30.00	30.00	0	+0.00(+0.00%)
Oct 09, 2009	30.00	30.00	30.00	30.00	230	+0.50(+1.69%)
Oct 08, 2009	29.49	29.50	29.49	29.50	200	+0.00(+0.00%)
Oct 07, 2009	29.49	29.50	29.49	29.50	200	+0.01(+0.03%)
Oct 06, 2009	28.77	29.49	28.77	29.49	2,300	+0.00(+0.00%)
Oct 05, 2009	28.77	29.49	28.77	29.49	2,300	+0.00(+0.00%)
Oct 02, 2009	28.77	29.49	28.77	29.49	2,300	+0.49(+1.69%)
Oct 01, 2009	29.32	29.32	29.00	29.00	70	+0.00(+0.00%)
Sep 30, 2009	29.32	29.32	29.00	29.00	70	+0.00(+0.00%)
Sep 29, 2009	29.32	29.32	29.00	29.00	300	-0.50(-1.69%)
Sep 28, 2009	29.49	29.50	29.49	29.50	200	+0.84(+2.93%)
Sep 25, 2009		28.66	28.66	28.66	0	+0.00(+0.00%)
Sep 24, 2009		28.66	28.66	28.66	0	+0.00(+0.00%)
Sep 23, 2009	28.66	28.66	28.66	28.66	200	-0.34(-1.17%)
Sep 22, 2009		29.00	29.00	29.00	0	+0.00(+0.00%)
Sep 21, 2009	29.00	29.00	29.00	29.00	100	+0.00(+0.00%)
Sep 18, 2009		29.00	29.00	29.00	0	+0.00(+0.00%)
Sep 17, 2009		29.00	29.00	29.00	0	+0.00(+0.00%)
Sep 16, 2009		29.00	29.00	29.00	0	+0.00(+0.00%)
Sep 15, 2009	28.99	29.00	28.99	29.00	300	+0.50(+1.75%)
Sep 14, 2009	28.51	28.51	28.50	28.50	300	-0.50(-1.72%)
Sep 11, 2009		29.00	29.00	29.00	0	+0.00(+0.00%)
Sep 10, 2009		29.00	29.00	29.00	0	+0.00(+0.00%)
Sep 09, 2009	29.00	29.00	29.00	29.00	150	-0.31(-1.06%)
Sep 08, 2009		29.31	29.31	29.31	0	+0.00(+0.00%)
Sep 04, 2009	29.31	29.31	29.31	29.31	300	+0.20(+0.69%)
Sep 03, 2009	29.11	29.11	29.11	29.11	300	-0.12(-0.41%)
Sep 02, 2009	29.44	29.44	29.23	29.23	450	+0.06(+0.21%)
Sep 01, 2009	29.99	30.10	29.17	29.17	700	+0.00(+0.00%)
Aug 31, 2009		29.17	29.17	29.17	0	+0.00(+0.00%)
Aug 28, 2009		29.17	29.17	29.17	0	+0.00(+0.00%)
Aug 27, 2009	29.99	30.10	29.17	29.17	700	+0.00(+0.00%)
Aug 26, 2009		29.17	29.17	29.17	0	+0.00(+0.00%)
Aug 25, 2009		29.17	29.17	29.17	0	+0.00(+0.00%)
Aug 24, 2009	29.99	30.10	29.17	29.17	700	-0.49(-1.65%)
Aug 21, 2009	29.66	29.66	29.66	29.66	100	+0.61(+2.10%)
Aug 20, 2009	28.01	29.05	28.00	29.05	500	+0.29(+1.01%)
Aug 19, 2009	29.00	29.00	28.76	28.76	650	-0.24(-0.83%)
Aug 18, 2009	28.02	29.00	27.96	29.00	800	+0.75(+2.65%)
Aug 17, 2009	28.25	28.25	28.25	28.25	280	+0.00(+0.00%)
Aug 14, 2009	28.25	28.25	28.25	28.25	280	+0.25(+0.89%)
Aug 13, 2009	28.38	28.50	27.80	28.00	1,000	-0.25(-0.88%)
Aug 12, 2009	27.49	28.25	27.49	28.25	200	+1.46(+5.45%)
Aug 11, 2009	27.01	27.01	26.79	26.79	1,000	-1.46(-5.17%)
Aug 10, 2009	28.25	28.25	28.25	28.25	100	+1.25(+4.63%)
Aug 07, 2009		27.00	27.00	27.00	0	+0.00(+0.00%)
Aug 06, 2009	26.64	27.00	26.64	27.00	1,800	+2.00(+8.00%)
Aug 05, 2009		25.00	25.00	25.00	0	+0.00(+0.00%)
Aug 04, 2009	25.00	25.00	25.00	25.00	200	+0.01(+0.04%)
Jul 31, 2009	24.99	24.99	24.99	24.99	200	+0.99(+4.12%)
Jul 30, 2009		24.00	24.00	24.00	0	+0.00(+0.00%)
Jul 29, 2009	24.00	24.00	24.00	24.00	0	+0.00(+0.00%)
Jul 28, 2009	23.99	24.00	23.99	24.00	300	-0.50(-2.04%)
Jul 27, 2009	24.99	25.25	24.50	24.50	4,000	-0.50(-2.00%)
Jul 24, 2009	25.01	25.01	25.00	25.00	300	-0.25(-0.99%)
Jul 23, 2009	25.25	25.25	25.25	25.25	4,000	+0.01(+0.04%)
Jul 22, 2009	25.64	25.64	25.24	25.24	400	+0.23(+0.92%)
Jul 21, 2009		25.01	25.01	25.01	0	+0.00(+0.00%)
Jul 20, 2009	25.26	25.26	25.01	25.01	300	-0.99(-3.81%)
Jul 17, 2009	25.99	26.00	25.99	26.00	400	+0.99(+3.96%)
Jul 16, 2009	25.01	25.01	25.01	25.01	200	-0.15(-0.60%)
Jul 15, 2009	25.16	25.16	25.16	25.16	0	+0.00(+0.00%)
Jul 14, 2009	25.16	25.16	25.16	25.16	750	-0.09(-0.36%)
Jul 13, 2009	25.06	25.25	25.00	25.25	1,250	-0.15(-0.59%)
Jul 10, 2009	25.41	25.41	25.39	25.40	400	-1.06(-4.01%)
Jul 09, 2009	26.46	26.46	26.46	26.46	0	+0.00(+0.00%)
Jul 08, 2009		26.46	26.46	26.46	0	+0.00(+0.00%)
Jul 07, 2009		26.46	26.46	26.46	0	+0.00(+0.00%)
Jul 06, 2009	26.46	26.46	26.46	26.46	100	-0.04(-0.15%)
Jul 03, 2009	26.50	26.50	26.50	26.50	0	+0.00(+0.00%)
Jul 02, 2009		26.50	26.50	26.50	0	+0.00(+0.00%)
Jun 30, 2009	26.50	26.50	26.50	26.50	300	+0.35(+1.34%)
Jun 29, 2009	25.49	26.15	25.49	26.15	2,000	+1.65(+6.73%)
Jun 26, 2009	24.50	24.50	24.50	24.50	0	+0.00(+0.00%)
Jun 25, 2009	24.50	24.50	24.00	24.50	3,000	-0.01(-0.04%)
Jun 24, 2009	24.51	24.51	24.51	24.51	100	+0.09(+0.37%)
Jun 23, 2009	24.51	24.51	24.42	24.42	2,000	-1.08(-4.24%)
Jun 22, 2009	25.50	25.50	25.50	25.50	100	+0.00(+0.00%)
Jun 19, 2009	24.50	25.50	24.50	25.50	500	+1.46(+6.07%)
Jun 18, 2009	24.04	24.04	24.04	24.04	200	-0.01(-0.04%)
Jun 17, 2009	23.95	24.50	23.95	24.05	700	+0.54(+2.30%)
Jun 16, 2009	23.50	23.51	23.50	23.51	350	-0.29(-1.22%)
Jun 15, 2009	24.01	24.01	23.80	23.80	890	+0.00(+0.00%)
Jun 12, 2009	24.01	24.01	23.80	23.80	890	-1.20(-4.80%)
Jun 11, 2009	25.01	25.01	25.00	25.00	400	+0.00(+0.00%)
Jun 10, 2009	25.01	25.01	25.00	25.00	400	-0.15(-0.60%)
Jun 09, 2009	25.15	25.15	25.15	25.15	100	+0.00(+0.00%)
Jun 08, 2009	23.72	25.15	23.72	25.15	1,275	+1.15(+4.79%)
Jun 05, 2009	24.00	24.00	24.00	24.00	100	+0.08(+0.33%)
Jun 04, 2009	23.92	23.92	23.92	23.92	0	+0.00(+0.00%)
Jun 03, 2009	23.50	23.92	23.50	23.92	600	+0.92(+4.00%)
Jun 02, 2009	23.00	23.00	23.00	23.00	200	+0.36(+1.59%)
Jun 01, 2009	22.64	22.64	22.64	22.64	600	+0.15(+0.67%)
May 29, 2009	22.49	22.49	22.49	22.49	0	+0.00(+0.00%)
May 28, 2009		22.49	22.49	22.49	0	+0.00(+0.00%)
May 27, 2009	22.49	22.49	22.49	22.49	0	+0.00(+0.00%)
May 26, 2009	22.49	22.49	22.49	22.49	300	-0.11(-0.49%)
May 25, 2009	22.61	22.61	22.60	22.60	200	-0.40(-1.74%)
May 22, 2009	22.99	23.00	23.00	23.00	500	+0.00(+0.00%)
May 21, 2009	22.99	23.00	22.99	23.00	500	+0.01(+0.04%)
May 20, 2009	22.99	22.99	22.99	22.99	0	+0.00(+0.00%)
May 19, 2009	22.62	22.99	22.62	22.99	250	+0.75(+3.37%)
May 15, 2009	22.24	22.24	22.24	22.24	150	-0.11(-0.49%)
May 14, 2009	23.35	23.35	22.35	22.35	283	-0.45(-1.97%)
May 13, 2009	23.00	23.00	22.80	22.80	200	-0.20(-0.87%)
May 12, 2009	23.00	23.00	23.00	23.00	0	+0.00(+0.00%)
May 11, 2009	23.00	23.00	23.00	23.00	300	+1.19(+5.46%)
May 08, 2009	21.81	21.81	21.81	21.81	0	+0.00(+0.00%)
May 07, 2009	21.81	21.81	21.81	21.81	125	+0.01(+0.05%)
May 06, 2009	21.81	21.81	21.80	21.80	300	-0.70(-3.11%)
May 05, 2009	22.51	22.51	22.50	22.50	500	-0.40(-1.75%)
May 04, 2009	22.90	22.90	22.90	22.90	100	-0.07(-0.30%)

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.