Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2011	19.52	19.52	19.52	19.52	1,000	-0.02(-0.10%)
Dec 31, 2010	19.14	19.54	19.14	19.54	5,505	+0.38(+1.99%)
Dec 30, 2010	19.11	19.16	18.97	19.16	1,044	+0.13(+0.68%)
Dec 28, 2010		19.03	19.03	19.03	0	+0.28(+1.49%)
Dec 27, 2010	18.58	18.75	18.58	18.75	1,200	+0.17(+0.92%)
Dec 23, 2010	18.59	18.60	18.58	18.58	2,540	+0.34(+1.86%)
Dec 22, 2010	18.34	18.34	18.24	18.24	200	-0.23(-1.22%)
Dec 21, 2010	18.46	18.46	18.46	18.46	500	-0.92(-4.75%)
Dec 16, 2010		19.39	19.39	19.39	0	+0.06(+0.29%)
Dec 15, 2010	19.28	19.33	19.28	19.33	2,960	+0.02(+0.10%)
Dec 14, 2010	19.31	19.31	19.31	19.31	1,250	-0.08(-0.41%)
Dec 13, 2010	19.39	19.39	19.39	19.39	0	+0.00(+0.00%)
Dec 10, 2010	19.39	19.39	19.39	19.39	1,000	+0.49(+2.59%)
Dec 06, 2010		18.90	18.90	18.90	0	+0.20(+1.06%)
Dec 03, 2010	18.70	18.70	18.70	18.70	100	-0.07(-0.37%)
Dec 02, 2010	18.59	18.77	18.59	18.77	1,100	+0.77(+4.27%)
Dec 01, 2010	18.00	18.00	18.00	18.00	300	+0.16(+0.91%)
Nov 29, 2010	17.84	17.84	17.84	17.84	0	-0.21(-1.14%)
Nov 24, 2010	18.05	18.05	18.05	18.05	0	+0.24(+1.32%)
Nov 22, 2010	17.81	17.81	17.81	17.81	0	+0.31(+1.77%)
Nov 17, 2010	17.50	17.50	17.50	17.50	0	+0.35(+2.04%)
Nov 16, 2010	17.36	17.36	17.15	17.15	1,300	-0.85(-4.72%)
Nov 15, 2010	18.00	18.00	18.00	18.00	1,200	+0.42(+2.37%)
Nov 12, 2010	17.58	17.58	17.58	17.58	100	-0.41(-2.31%)
Nov 11, 2010	18.00	18.00	18.00	18.00	200	-0.49(-2.66%)
Nov 09, 2010		18.49	18.49	18.49	0	-0.18(-0.97%)
Nov 05, 2010		18.67	18.67	18.67	0	+0.21(+1.14%)
Nov 04, 2010	18.46	18.46	18.46	18.46	741	+1.68(+10.04%)
Oct 27, 2010		16.78	16.78	16.78	0	-0.06(-0.38%)
Oct 22, 2010		16.84	16.84	16.84	0	+0.20(+1.18%)
Oct 19, 2010		16.64	16.64	16.64	0	-0.61(-3.51%)
Oct 18, 2010	16.90	17.25	16.90	17.25	3,000	+0.29(+1.70%)
Oct 15, 2010	16.96	16.96	16.84	16.96	600	+0.31(+1.88%)
Oct 11, 2010		16.65	16.65	16.65	0	+0.01(+0.04%)
Oct 08, 2010	16.64	16.64	16.64	16.64	500	+0.49(+3.00%)
Oct 04, 2010		16.16	16.16	16.16	0	-0.16(-0.98%)
Oct 01, 2010	16.32	16.32	16.32	16.32	500	+0.23(+1.42%)
Sep 30, 2010	16.10	16.10	16.09	16.09	600	+0.08(+0.50%)
Sep 29, 2010	16.01	16.01	16.01	16.01	200	+0.11(+0.69%)
Sep 27, 2010		15.90	15.90	15.90	0	+0.04(+0.25%)
Sep 24, 2010	15.65	15.86	15.65	15.86	1,700	+0.22(+1.41%)
Sep 21, 2010		15.64	15.64	15.64	0	+0.04(+0.28%)
Sep 20, 2010	15.59	15.59	15.59	15.59	100	+0.02(+0.11%)
Sep 16, 2010		15.58	15.58	15.58	0	+0.17(+1.12%)
Sep 15, 2010	15.40	15.40	15.40	15.40	543	-0.09(-0.57%)
Sep 14, 2010	15.55	15.55	15.49	15.49	300	+0.49(+3.28%)
Sep 10, 2010		15.00	15.00	15.00	0	+0.11(+0.74%)
Sep 02, 2010		14.89	14.89	14.89	0	+0.26(+1.78%)
Sep 01, 2010	14.67	14.70	14.61	14.63	3,500	+0.25(+1.74%)
Aug 31, 2010	14.38	14.38	14.38	14.38	100	-0.34(-2.28%)
Aug 30, 2010	14.57	14.72	14.57	14.72	2,000	+0.02(+0.17%)
Aug 18, 2010		14.69	14.69	14.69	0	+0.21(+1.46%)
Aug 16, 2010		14.48	14.48	14.48	0	-0.00(-0.03%)
Aug 12, 2010		14.48	14.48	14.48	0	-0.14(-0.93%)
Aug 11, 2010	14.62	14.62	14.62	14.62	1,000	-0.25(-1.69%)
Aug 10, 2010	14.87	14.87	14.87	14.87	125	+0.05(+0.34%)
Aug 09, 2010	14.82	14.82	14.82	14.82	100	-0.33(-2.17%)
Aug 03, 2010		15.15	15.15	15.15	0	+0.25(+1.67%)

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.