Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010		22.50	22.50	22.50	0	-0.25(-1.10%)
May 27, 2010	22.75	22.75	22.75	22.75	550	+0.05(+0.22%)
May 26, 2010	22.70	22.70	22.70	22.70	250	-0.21(-0.92%)
May 24, 2010		22.91	22.91	22.91	0	-0.74(-3.13%)
May 21, 2010	23.65	23.65	23.65	23.65	100	-0.21(-0.88%)
May 20, 2010	23.82	23.86	23.65	23.86	5,600	-0.51(-2.09%)
May 19, 2010	24.37	24.37	24.37	24.37	2,400	-0.15(-0.61%)
May 18, 2010	25.00	25.00	24.52	24.52	925	-0.60(-2.39%)
May 17, 2010	24.85	25.12	24.85	25.12	400	-0.08(-0.32%)
May 14, 2010	25.20	25.20	25.20	25.20	300	-1.65(-6.15%)
May 11, 2010	26.85	26.85	26.85	26.85	0	+1.45(+5.71%)
May 07, 2010	25.40	25.40	25.40	25.40	0	-0.44(-1.70%)
May 06, 2010	25.90	25.90	25.84	25.84	400	-0.66(-2.49%)
May 05, 2010	26.50	26.50	26.50	26.50	200	-2.25(-7.83%)
Apr 29, 2010	28.75	28.75	28.75	28.75	0	+0.50(+1.77%)
Apr 28, 2010	28.20	28.25	28.20	28.25	325	-0.60(-2.08%)
Apr 27, 2010	29.50	29.50	28.85	28.85	400	-0.60(-2.04%)
Apr 26, 2010	29.45	29.45	29.45	29.45	200	+1.00(+3.51%)
Apr 22, 2010	28.45	28.45	28.45	28.45	0	-0.79(-2.70%)
Apr 16, 2010	29.24	29.24	29.24	29.24	0	+0.34(+1.18%)
Apr 13, 2010	28.90	28.90	28.90	28.90	0	+0.15(+0.52%)
Apr 08, 2010	28.75	28.75	28.75	28.75	0	-0.65(-2.21%)
Apr 07, 2010	29.55	29.55	29.40	29.40	2,783	-0.25(-0.85%)
Apr 06, 2010	29.65	29.65	29.65	29.65	8,466	-0.40(-1.32%)
Apr 01, 2010	30.05	30.05	30.05	30.05	0	-0.18(-0.60%)
Mar 31, 2010	30.23	30.23	30.23	30.23	500	-0.02(-0.07%)
Mar 29, 2010	30.25	30.25	30.25	30.25	0	-0.55(-1.79%)
Mar 26, 2010	30.80	30.80	30.80	30.80	150	-0.23(-0.74%)
Mar 25, 2010	31.03	31.03	31.03	31.03	300	+0.78(+2.58%)
Mar 23, 2010	30.25	30.25	30.25	30.25	0	+0.15(+0.50%)
Mar 22, 2010	30.10	30.10	30.10	30.10	250	-0.20(-0.66%)
Mar 19, 2010	30.45	30.45	30.30	30.30	620	-1.01(-3.23%)
Mar 18, 2010	31.31	31.31	31.31	31.31	200	-0.24(-0.76%)
Mar 17, 2010	31.55	31.55	31.55	31.55	200	+0.00(+0.00%)
Mar 16, 2010	31.55	31.55	31.55	31.55	1,500	-0.63(-1.96%)
Mar 10, 2010	32.18	32.18	32.18	32.18	0	+0.03(+0.09%)
Mar 05, 2010	32.15	32.15	32.15	32.15	0	+2.30(+7.71%)
Feb 25, 2010		29.85	29.85	29.85	0	-1.15(-3.71%)
Feb 19, 2010		31.00	31.00	31.00	0	+1.50(+5.08%)
Feb 12, 2010		29.50	29.50	29.50	0	+1.08(+3.80%)
Feb 08, 2010		28.42	28.42	28.42	0	-0.28(-0.98%)
Feb 04, 2010		28.70	28.70	28.70	0	-1.18(-3.95%)
Feb 03, 2010	29.88	29.88	29.88	29.88	2,000	+0.33(+1.12%)
Feb 02, 2010	29.55	29.55	29.55	29.55	2,000	+0.85(+2.96%)
Jan 29, 2010		28.70	28.70	28.70	0	-0.95(-3.20%)
Jan 25, 2010	29.65	29.65	29.65	29.65	0	+0.25(+0.85%)
Jan 22, 2010	29.31	29.40	29.31	29.40	859	-2.30(-7.26%)
Jan 19, 2010	31.70	31.70	31.70	31.70	0	-1.20(-3.65%)
Jan 06, 2010		32.90	32.90	32.90	0	+4.07(+14.12%)
Dec 23, 2009	28.83	28.83	28.83	28.83	0	-0.92(-3.09%)
Dec 18, 2009	29.75	29.75	29.75	29.75	0	-1.25(-4.03%)
Dec 16, 2009	31.00	31.00	31.00	31.00	0	-1.00(-3.12%)
Dec 15, 2009	31.93	32.20	31.93	32.00	560	+0.20(+0.63%)
Dec 09, 2009	31.80	31.80	31.80	31.80	0	+0.40(+1.27%)
Dec 08, 2009	31.89	31.89	31.40	31.40	3,640	-1.30(-3.98%)
Dec 07, 2009	32.68	32.70	32.68	32.70	700	-0.57(-1.71%)
Dec 04, 2009	33.27	33.27	33.27	33.27	250	+0.97(+3.00%)
Nov 25, 2009		32.30	32.30	32.30	0	+1.15(+3.69%)
Nov 23, 2009		31.15	31.15	31.15	0	+0.05(+0.16%)
Nov 18, 2009	31.10	31.10	31.10	31.10	0	+2.20(+7.61%)
Nov 12, 2009		28.90	28.90	28.90	0	+0.50(+1.76%)
Nov 11, 2009	28.64	28.65	28.40	28.40	11,000	-0.35(-1.22%)
Nov 10, 2009	28.75	28.75	28.75	28.75	633	+0.00(+0.00%)
Nov 05, 2009	28.75	28.75	28.75	28.75	0	+0.50(+1.77%)
Nov 04, 2009	28.25	28.25	28.25	28.25	1,380	+1.08(+3.97%)
Nov 02, 2009	27.17	27.17	27.17	27.17	0	-0.03(-0.11%)
Oct 30, 2009	27.85	27.85	27.20	27.20	1,242	-0.80(-2.86%)
Oct 28, 2009	28.00	28.00	28.00	28.00	0	-1.10(-3.78%)
Oct 26, 2009	29.10	29.10	29.10	29.10	0	-1.59(-5.18%)
Oct 21, 2009	30.69	30.69	30.69	30.69	0	+0.64(+2.13%)
Oct 19, 2009	30.05	30.05	30.05	30.05	0	+0.80(+2.74%)
Oct 16, 2009	29.13	29.25	29.13	29.25	460	+0.15(+0.52%)
Oct 15, 2009	29.10	29.10	29.10	29.10	100	-0.30(-1.02%)
Oct 14, 2009	29.20	29.40	29.20	29.40	600	+1.10(+3.89%)
Oct 13, 2009	28.30	28.30	28.30	28.30	200	-0.70(-2.41%)
Oct 08, 2009	29.00	29.00	29.00	29.00	0	+0.89(+3.17%)
Oct 07, 2009	28.11	28.11	28.11	28.11	1,000	+0.76(+2.78%)
Oct 06, 2009	27.35	27.35	27.35	27.35	200	+0.50(+1.86%)
Oct 05, 2009	26.85	26.85	26.85	26.85	200	+0.20(+0.75%)
Oct 02, 2009	26.50	26.65	26.50	26.65	3,300	+0.25(+0.95%)
Oct 01, 2009	26.95	26.95	26.40	26.40	4,466	-0.55(-2.04%)
Sep 29, 2009	26.95	26.95	26.95	26.95	0	-0.65(-2.36%)
Sep 28, 2009	27.50	27.60	27.50	27.60	550	+0.57(+2.12%)
Sep 25, 2009	27.03	27.03	27.03	27.03	13,055	-0.27(-1.00%)
Sep 24, 2009	27.30	27.30	27.30	27.30	200	-0.40(-1.44%)
Sep 23, 2009	27.60	27.70	27.60	27.70	678	-0.20(-0.72%)
Sep 22, 2009	27.80	27.90	27.80	27.90	1,200	-1.15(-3.96%)
Sep 17, 2009		29.05	29.05	29.05	0	+0.07(+0.24%)
Sep 16, 2009	28.98	28.98	28.98	28.98	170	+1.28(+4.62%)
Sep 15, 2009	27.24	27.70	27.24	27.70	730	+0.58(+2.14%)
Sep 14, 2009	27.12	27.12	27.12	27.12	1,000	+0.42(+1.57%)
Sep 10, 2009		26.70	26.70	26.70	0	+1.45(+5.74%)
Sep 03, 2009		25.25	25.25	25.25	0	+0.20(+0.80%)
Sep 01, 2009	25.05	25.05	25.05	25.05	0	-0.20(-0.79%)
Aug 31, 2009	25.25	25.25	25.25	25.25	200	-0.50(-1.94%)
Aug 27, 2009		25.75	25.75	25.75	0	-2.15(-7.71%)
Aug 25, 2009		27.90	27.90	27.90	0	+1.95(+7.51%)
Aug 19, 2009	25.95	25.95	25.95	25.95	100	+0.75(+2.98%)
Aug 17, 2009		25.20	25.20	25.20	0	+0.15(+0.60%)
Aug 14, 2009	25.85	26.00	25.05	25.05	7,410	-1.05(-4.02%)
Aug 13, 2009	26.45	26.55	26.10	26.10	700	-0.10(-0.38%)
Aug 12, 2009	26.20	26.20	26.20	26.20	280	-0.90(-3.32%)
Aug 10, 2009		27.10	27.10	27.10	0	+0.25(+0.93%)
Aug 07, 2009	27.00	27.15	26.85	26.85	18,650	-1.35(-4.79%)
Aug 06, 2009	28.20	28.20	28.20	28.20	240	-0.30(-1.05%)
Aug 04, 2009		28.50	28.50	28.50	0	-0.05(-0.18%)
Jul 31, 2009		28.55	28.55	28.55	0	+0.30(+1.06%)
Jul 28, 2009		28.25	28.25	28.25	0	+0.45(+1.62%)
Jul 20, 2009	27.80	27.80	27.80	27.80	0	+0.50(+1.83%)
Jul 16, 2009		27.30	27.30	27.30	0	+1.45(+5.61%)
Jul 13, 2009	25.85	25.85	25.85	25.85	0	-0.55(-2.08%)
Jul 10, 2009	26.40	26.40	26.40	26.40	371	-1.85(-6.55%)
Jul 09, 2009	27.65	28.25	27.65	28.25	493	+1.50(+5.61%)
Jul 06, 2009		26.75	26.75	26.75	0	-1.75(-6.14%)
Jun 30, 2009	28.50	28.50	28.50	28.50	670	-1.25(-4.20%)
Jun 24, 2009		29.75	29.75	29.75	0	-7.75(-20.67%)
Jun 05, 2009		37.50	37.50	37.50	0	+0.25(+0.67%)
Jun 04, 2009	37.75	37.75	37.25	37.25	678	-2.45(-6.17%)
Jun 02, 2009	39.70	39.70	39.70	39.70	0	+1.70(+4.47%)

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.