Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2011	15.28	15.28	15.28	15.28	400	+0.06(+0.38%)
Dec 28, 2011	15.37	15.38	15.22	15.22	800	+0.31(+2.08%)
Dec 27, 2011	14.91	14.91	14.91	14.91	233	+0.06(+0.40%)
Dec 23, 2011	14.85	14.85	14.85	14.85	1,000	+0.10(+0.70%)
Dec 21, 2011	14.62	14.75	14.57	14.75	6,100	+0.06(+0.39%)
Dec 20, 2011	14.69	14.69	14.69	14.69	100	-0.12(-0.78%)
Dec 16, 2011	14.81	14.81	14.81	14.81	0	+0.07(+0.45%)
Dec 15, 2011	14.50	14.97	14.50	14.74	4,600	-0.26(-1.73%)
Dec 13, 2011	15.00	15.00	15.00	15.00	0	-0.03(-0.20%)
Dec 12, 2011	15.04	15.04	15.03	15.03	333	-0.40(-2.59%)
Dec 09, 2011	15.43	15.43	15.43	15.43	200	+0.23(+1.51%)
Dec 08, 2011	15.61	15.61	15.15	15.20	4,434	-0.46(-2.94%)
Dec 07, 2011	15.66	15.66	15.66	15.66	100	-0.12(-0.76%)
Dec 06, 2011	15.78	15.78	15.78	15.78	375	+0.00(+0.00%)
Dec 05, 2011	15.74	15.78	15.74	15.78	600	+0.18(+1.15%)
Dec 01, 2011		15.60	15.60	15.60	0	+0.25(+1.63%)
Nov 30, 2011	15.35	15.35	15.35	15.35	100	+0.46(+3.09%)
Nov 29, 2011	14.79	14.89	14.79	14.89	1,000	+0.23(+1.57%)
Nov 28, 2011	14.70	14.70	14.66	14.66	1,500	-0.30(-2.03%)
Nov 22, 2011		14.96	14.96	14.96	0	-0.29(-1.87%)
Nov 21, 2011	15.25	15.25	15.25	15.25	1,900	-0.15(-0.97%)
Nov 18, 2011	15.40	15.40	15.40	15.40	100	-0.06(-0.39%)
Nov 17, 2011	15.55	15.55	15.45	15.46	11,700	-0.29(-1.84%)
Nov 16, 2011	15.75	15.75	15.74	15.75	900	+0.03(+0.22%)
Nov 15, 2011	15.72	15.72	15.72	15.72	100	+0.07(+0.44%)
Nov 14, 2011	15.73	15.73	15.65	15.65	400	-0.20(-1.29%)
Nov 11, 2011	15.97	15.97	15.85	15.85	2,950	+0.26(+1.67%)
Nov 10, 2011	15.59	15.59	15.59	15.59	500	-0.10(-0.64%)
Nov 09, 2011	15.70	15.70	15.65	15.69	3,800	-0.22(-1.38%)
Nov 08, 2011	15.87	15.91	15.87	15.91	700	+0.01(+0.06%)
Nov 07, 2011	15.93	15.96	15.90	15.90	5,822	+0.17(+1.08%)
Nov 04, 2011	15.73	15.73	15.73	15.73	4,000	-0.17(-1.07%)
Nov 03, 2011	15.75	15.90	15.75	15.90	4,000	+0.25(+1.60%)
Nov 02, 2011	15.70	15.75	15.65	15.65	51,000	+0.18(+1.14%)
Nov 01, 2011	15.70	15.70	15.47	15.47	6,200	-0.78(-4.78%)
Oct 31, 2011	16.25	16.25	16.25	16.25	6,000	-0.19(-1.16%)
Oct 28, 2011	16.36	16.47	16.36	16.44	7,500	-0.06(-0.36%)
Oct 27, 2011	16.27	16.50	16.21	16.50	10,050	+0.96(+6.18%)
Oct 26, 2011	15.54	15.54	15.52	15.54	500	-0.03(-0.17%)
Oct 25, 2011	15.57	15.57	15.57	15.57	100	-0.24(-1.54%)
Oct 24, 2011	15.81	15.81	15.81	15.81	1,000	+0.06(+0.38%)
Oct 21, 2011	16.01	16.01	15.75	15.75	2,400	+0.16(+1.03%)
Oct 19, 2011	15.59	15.59	15.59	15.59	0	-0.15(-0.95%)
Oct 17, 2011		15.74	15.74	15.74	0	+0.25(+1.61%)
Oct 13, 2011	15.49	15.49	15.49	15.49	0	-0.02(-0.13%)
Oct 12, 2011	15.51	15.51	15.51	15.51	600	+0.63(+4.22%)
Oct 11, 2011	14.99	14.99	14.88	14.88	1,400	-0.49(-3.17%)
Oct 10, 2011	15.37	15.37	15.37	15.37	1,000	+0.49(+3.29%)
Oct 07, 2011	14.88	14.88	14.88	14.88	100	+0.56(+3.91%)
Oct 05, 2011		14.32	14.32	14.32	0	+0.64(+4.68%)
Oct 04, 2011	13.74	13.74	13.21	13.68	3,950	-0.96(-6.58%)
Oct 03, 2011	14.64	14.64	14.64	14.64	400	-0.38(-2.51%)
Sep 29, 2011	15.02	15.02	15.02	15.02	0	-0.73(-4.62%)
Sep 27, 2011		15.75	15.75	15.75	0	+0.81(+5.42%)
Sep 26, 2011	14.62	14.94	14.54	14.94	3,130	+0.15(+1.01%)
Sep 23, 2011	14.69	14.79	14.69	14.79	2,000	-0.06(-0.40%)
Sep 22, 2011	15.31	15.40	14.85	14.85	4,200	-1.54(-9.40%)
Sep 21, 2011	16.39	16.39	16.39	16.39	100	-0.34(-2.02%)
Sep 20, 2011	16.74	16.75	16.73	16.73	1,000	-0.28(-1.65%)
Sep 16, 2011		17.01	17.01	17.01	0	+0.00(+0.00%)
Sep 15, 2011	17.08	17.17	17.01	17.01	1,200	+0.07(+0.44%)
Sep 14, 2011	16.84	16.95	16.84	16.94	600	+0.27(+1.60%)
Sep 13, 2011	16.49	16.67	16.48	16.67	2,550	+0.37(+2.28%)
Sep 12, 2011	16.31	16.31	16.29	16.30	600	-0.75(-4.41%)
Sep 08, 2011		17.05	17.05	17.05	0	-0.04(-0.25%)
Sep 07, 2011	17.03	17.10	17.03	17.09	1,380	+0.42(+2.53%)
Sep 06, 2011	16.67	16.72	16.44	16.67	2,900	-0.18(-1.07%)
Sep 02, 2011	16.85	16.85	16.85	16.85	250	-0.24(-1.40%)
Sep 01, 2011	17.09	17.09	17.09	17.09	100	+0.54(+3.26%)
Aug 29, 2011		16.55	16.55	16.55	0	+0.65(+4.09%)
Aug 26, 2011	15.90	15.90	15.90	15.90	1,300	-0.06(-0.38%)
Aug 25, 2011	15.86	15.96	15.86	15.96	800	+0.06(+0.38%)
Aug 23, 2011		15.90	15.90	15.90	0	+0.18(+1.15%)
Aug 22, 2011	16.02	16.02	15.72	15.72	3,100	-0.02(-0.15%)
Aug 19, 2011	15.74	15.74	15.74	15.74	100	-1.06(-6.29%)
Aug 17, 2011		16.80	16.80	16.80	0	+0.12(+0.72%)
Aug 16, 2011	16.95	16.95	16.68	16.68	700	-0.12(-0.69%)
Aug 15, 2011	16.63	16.81	16.63	16.80	1,700	+0.36(+2.17%)
Aug 12, 2011	16.41	16.45	16.41	16.44	2,250	+0.83(+5.32%)
Aug 11, 2011	15.55	15.61	15.55	15.61	900	+0.21(+1.36%)
Aug 10, 2011	15.43	15.43	15.31	15.40	1,800	-0.07(-0.44%)
Aug 09, 2011	15.51	15.51	15.47	15.47	4,000	+0.30(+1.96%)
Aug 08, 2011	16.26	16.26	15.17	15.17	3,025	-1.45(-8.72%)
Aug 05, 2011	17.20	17.20	16.05	16.62	3,500	-0.38(-2.24%)
Aug 04, 2011	17.00	17.00	16.99	17.00	7,700	-0.83(-4.66%)
Aug 03, 2011	18.13	18.13	17.83	17.83	1,900	-0.39(-2.14%)
Jul 29, 2011		18.22	18.22	18.22	0	-0.36(-1.94%)
Jul 28, 2011	18.52	18.59	18.51	18.58	2,800	-0.31(-1.64%)
Jul 25, 2011		18.89	18.89	18.89	0	-0.10(-0.53%)
Jul 22, 2011	18.99	18.99	18.99	18.99	203	-0.21(-1.09%)
Jul 21, 2011	19.20	19.20	19.20	19.20	500	+0.37(+1.99%)
Jul 20, 2011	18.83	18.83	18.83	18.83	1,000	+0.14(+0.72%)
Jul 19, 2011	18.69	18.69	18.69	18.69	100	+0.30(+1.63%)
Jul 18, 2011	18.38	18.39	18.38	18.39	200	-0.15(-0.81%)
Jul 15, 2011	18.54	18.54	18.54	18.54	100	+0.11(+0.60%)
Jul 14, 2011	18.43	18.43	18.43	18.43	100	+0.26(+1.43%)
Jul 12, 2011		18.17	18.17	18.17	0	-0.26(-1.41%)
Jul 11, 2011	18.43	18.43	18.43	18.43	500	-0.77(-4.01%)
Jul 07, 2011		19.20	19.20	19.20	0	+0.18(+0.95%)
Jul 06, 2011	19.02	19.02	19.02	19.02	300	-0.15(-0.78%)
Jul 05, 2011	18.96	19.17	18.96	19.17	1,000	+0.49(+2.62%)
Jul 01, 2011	18.68	18.68	18.68	18.68	275	+0.13(+0.70%)
Jun 30, 2011	18.37	18.55	18.37	18.55	1,000	+1.19(+6.85%)
Jun 28, 2011		17.36	17.36	17.36	0	-0.12(-0.69%)
Jun 23, 2011		17.48	17.48	17.48	0	-0.70(-3.85%)
Jun 22, 2011	18.18	18.18	18.18	18.18	400	-0.05(-0.28%)
Jun 21, 2011	18.23	18.23	18.23	18.23	200	+0.24(+1.33%)
Jun 20, 2011	18.00	18.05	17.99	17.99	1,200	-0.08(-0.43%)
Jun 15, 2011		18.07	18.07	18.07	0	-0.57(-3.08%)
Jun 14, 2011	18.64	18.64	18.64	18.64	500	+0.38(+2.08%)
Jun 13, 2011	18.40	18.40	18.26	18.26	2,300	-0.30(-1.59%)
Jun 10, 2011	18.56	18.56	18.56	18.56	100	-0.31(-1.65%)
Jun 07, 2011		18.87	18.87	18.87	0	-0.02(-0.09%)
Jun 06, 2011	19.02	19.02	18.89	18.89	2,400	-0.25(-1.32%)
Jun 03, 2011	18.65	19.14	18.65	19.14	3,000	-0.04(-0.21%)
May 18, 2011		19.18	19.18	19.18	0	+0.27(+1.43%)
May 13, 2011		18.91	18.91	18.91	0	-0.09(-0.47%)
May 12, 2011	19.12	19.12	19.00	19.00	400	-0.28(-1.45%)
May 11, 2011	19.28	19.28	19.28	19.28	500	-0.33(-1.68%)
May 10, 2011	19.61	19.61	19.61	19.61	1,500	-0.14(-0.71%)
May 09, 2011	19.75	19.75	19.75	19.75	200	+0.51(+2.65%)
May 05, 2011		19.24	19.24	19.24	0	-0.79(-3.94%)
May 03, 2011	20.03	20.03	20.03	20.03	0	-0.45(-2.20%)
May 02, 2011	20.48	20.48	20.48	20.48	2,144	-0.03(-0.14%)
Apr 29, 2011	20.51	20.51	20.51	20.51	100	+0.18(+0.91%)
Apr 28, 2011	20.36	20.36	20.32	20.32	2,000	-0.02(-0.10%)
Apr 26, 2011	20.34	20.34	20.34	20.34	0	+0.02(+0.12%)
Apr 25, 2011	20.33	20.33	20.32	20.32	500	-0.19(-0.91%)
Apr 20, 2011	20.51	20.51	20.51	20.51	0	+0.48(+2.38%)
Apr 19, 2011	20.03	20.03	20.03	20.03	100	-0.29(-1.43%)
Apr 14, 2011	20.32	20.32	20.32	20.32	0	-0.00(-0.01%)
Apr 13, 2011	20.36	20.36	20.32	20.32	700	+0.35(+1.74%)
Apr 12, 2011	20.35	20.35	19.97	19.97	600	-0.91(-4.35%)
Apr 11, 2011	20.96	20.97	20.88	20.88	700	-0.04(-0.17%)
Apr 07, 2011	20.92	20.92	20.92	20.92	0	+0.09(+0.43%)
Apr 06, 2011	20.83	20.83	20.83	20.83	1,000	-0.07(-0.32%)
Apr 05, 2011	20.90	20.90	20.90	20.90	100	+0.28(+1.35%)
Apr 04, 2011	20.62	20.62	20.62	20.62	1,200	+0.01(+0.05%)
Apr 01, 2011	20.61	20.61	20.61	20.61	129	+0.24(+1.18%)
Mar 31, 2011	20.43	20.64	20.37	20.37	953	-0.11(-0.54%)
Mar 30, 2011	20.48	20.48	20.48	20.48	1,990	+0.28(+1.39%)
Mar 29, 2011	20.22	20.22	20.20	20.20	2,700	-0.18(-0.86%)
Mar 25, 2011	20.38	20.38	20.38	20.38	0	+0.02(+0.08%)
Mar 24, 2011	20.40	20.61	20.35	20.36	6,430	+0.04(+0.17%)
Mar 23, 2011	20.32	20.32	20.32	20.32	200	+0.03(+0.17%)
Mar 22, 2011	20.29	20.31	20.29	20.29	1,800	-0.04(-0.18%)
Mar 21, 2011	20.33	20.33	20.33	20.33	400	+0.34(+1.72%)
Mar 18, 2011	19.92	19.98	19.92	19.98	300	+0.48(+2.46%)
Mar 17, 2011	19.50	19.50	19.50	19.50	200	+0.05(+0.23%)
Mar 16, 2011	19.46	19.46	19.46	19.46	100	-0.09(-0.48%)
Mar 15, 2011	19.36	19.55	19.36	19.55	4,600	-0.16(-0.81%)
Mar 10, 2011	19.71	19.71	19.71	19.71	0	-0.90(-4.37%)
Mar 08, 2011	20.61	20.61	20.61	20.61	0	-0.29(-1.39%)
Mar 07, 2011	20.90	20.90	20.90	20.90	200	+0.37(+1.80%)
Mar 03, 2011	20.53	20.53	20.53	20.53	0	-0.21(-1.00%)
Mar 01, 2011		20.74	20.74	20.74	0	+0.18(+0.88%)
Feb 28, 2011	20.50	20.56	20.50	20.56	1,100	+0.37(+1.82%)
Feb 25, 2011	20.21	20.21	20.15	20.19	1,300	+0.02(+0.11%)
Feb 23, 2011		20.17	20.17	20.17	0	+0.35(+1.75%)
Feb 22, 2011	19.90	19.91	19.82	19.82	1,500	-0.15(-0.76%)
Feb 16, 2011		19.97	19.97	19.97	0	+0.31(+1.59%)
Feb 15, 2011	19.76	19.76	19.66	19.66	1,600	-0.14(-0.71%)
Feb 14, 2011	19.59	19.90	19.59	19.80	1,975	+0.23(+1.19%)
Feb 11, 2011	19.56	19.57	19.56	19.57	500	-0.00(-0.01%)
Feb 10, 2011	19.43	19.57	19.43	19.57	2,300	-0.05(-0.25%)
Feb 09, 2011	19.83	19.83	19.61	19.62	700	-0.13(-0.66%)
Feb 08, 2011	19.75	19.75	19.75	19.75	1,000	+0.02(+0.08%)
Feb 07, 2011	19.73	19.73	19.73	19.73	200	+0.13(+0.66%)
Feb 02, 2011		19.60	19.60	19.60	0	+0.19(+0.99%)
Feb 01, 2011	19.47	19.47	19.40	19.41	4,300	+0.63(+3.38%)
Jan 25, 2011	18.78	18.78	18.78	18.78	0	-0.38(-2.00%)
Jan 21, 2011		19.16	19.16	19.16	0	+0.24(+1.26%)
Jan 20, 2011	18.92	18.92	18.92	18.92	300	-0.70(-3.57%)
Jan 19, 2011	19.62	19.62	19.62	19.62	600	+0.08(+0.42%)
Jan 18, 2011	19.54	19.54	19.54	19.54	294	-0.05(-0.26%)
Jan 13, 2011	19.59	19.59	19.59	19.59	0	+0.58(+3.05%)
Jan 11, 2011		19.01	19.01	19.01	0	+0.07(+0.37%)
Jan 10, 2011	18.78	18.94	18.78	18.94	1,350	-0.38(-1.97%)
Jan 06, 2011		19.32	19.32	19.32	0	-0.12(-0.63%)
Jan 05, 2011	19.38	19.44	19.38	19.44	400	+0.21(+1.10%)
Jan 04, 2011	19.35	19.35	19.23	19.23	2,000	-0.29(-1.49%)

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.