Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	36.50	36.50	36.50	36.50	1,190	-1.17(-3.10%)
Mar 30, 2009	37.68	37.68	37.61	37.67	491	+1.17(+3.20%)
Mar 25, 2009	34.40	36.50	36.50	36.50	3,500	+1.11(+3.14%)
Mar 24, 2009	35.39	35.39	35.39	35.39	210	+0.24(+0.68%)
Mar 23, 2009	34.85	35.15	34.81	35.15	3,038	-0.40(-1.13%)
Mar 20, 2009	35.55	35.55	35.55	35.55	340	+0.41(+1.17%)
Mar 19, 2009	35.39	35.45	34.98	35.14	2,744	-1.25(-3.44%)
Mar 18, 2009	36.33	36.39	36.33	36.39	473	-0.19(-0.52%)
Mar 17, 2009	36.58	36.58	36.58	36.58	136	-0.07(-0.20%)
Mar 16, 2009	37.87	37.87	36.65	36.65	2,192	-0.72(-1.91%)
Mar 13, 2009	37.05	37.41	37.03	37.37	0	-0.92(-2.40%)
Mar 12, 2009	38.29	38.29	38.29	38.29	0	+0.00(+0.00%)
Mar 11, 2009	38.29	38.29	38.29	38.29	1,500	+0.72(+1.91%)
Mar 10, 2009	37.77	37.77	37.57	37.57	700	-0.58(-1.51%)
Mar 09, 2009	38.20	38.20	38.15	38.15	1,060	-0.35(-0.91%)
Mar 06, 2009	38.50	38.50	38.50	38.50	0	+0.11(+0.29%)
Mar 05, 2009	38.39	38.39	38.39	38.39	0	+0.00(+0.00%)
Mar 04, 2009	38.39	38.39	38.39	38.39	300	-0.56(-1.44%)
Mar 02, 2009	37.81	38.95	37.81	38.95	3,667	+1.44(+3.83%)
Feb 27, 2009	37.52	37.53	37.51	37.51	0	-0.49(-1.28%)
Feb 25, 2009	38.00	38.00	38.00	38.00	0	+0.00(+0.00%)
Feb 24, 2009	38.00	38.00	38.00	38.00	3,745	+0.08(+0.21%)
Feb 23, 2009	37.40	37.92	37.40	37.92	528	-0.05(-0.13%)
Feb 20, 2009	37.81	37.97	37.81	37.97	3,000	+2.47(+6.96%)
Feb 12, 2009	35.50	35.50	35.50	35.50	0	+0.00(+0.00%)
Feb 11, 2009	35.70	35.70	35.50	35.50	500	+0.02(+0.05%)
Feb 10, 2009	35.41	35.48	35.41	35.48	1,400	+0.72(+2.08%)
Feb 09, 2009	35.20	35.20	34.76	34.76	309	-1.79(-4.90%)
Feb 05, 2009	36.55	36.55	36.55	36.55	0	+0.00(+0.00%)
Feb 04, 2009	36.55	36.55	36.55	36.55	600	+0.28(+0.77%)
Feb 03, 2009	36.27	36.27	36.27	36.27	154	+0.50(+1.40%)
Feb 02, 2009	35.77	35.77	35.77	35.77	100	+0.40(+1.13%)
Jan 30, 2009	35.37	35.37	35.37	35.37	0	+0.00(+0.00%)
Jan 29, 2009	35.33	35.37	35.33	35.37	2,500	+0.47(+1.35%)
Jan 28, 2009	34.90	34.90	34.90	34.90	1,000	+0.03(+0.09%)
Jan 27, 2009	34.87	34.87	34.87	34.87	100	+0.20(+0.58%)
Jan 26, 2009	34.67	34.67	34.67	34.67	0	+0.00(+0.00%)
Jan 23, 2009	34.67	34.67	34.67	34.67	500	-0.73(-2.06%)
Jan 22, 2009	35.40	35.40	35.40	35.40	300	+0.46(+1.32%)
Jan 21, 2009	34.94	34.94	34.94	34.94	600	-0.13(-0.37%)
Jan 20, 2009	34.69	35.07	34.69	35.07	1,240	-0.17(-0.48%)
Jan 16, 2009	35.24	35.24	35.24	35.24	500	-0.59(-1.65%)
Jan 15, 2009	36.05	36.05	35.83	35.83	600	+0.88(+2.52%)
Jan 14, 2009	35.91	35.91	34.95	34.95	1,400	-1.05(-2.92%)
Jan 13, 2009	36.00	36.00	36.00	36.00	600	+0.26(+0.73%)
Jan 12, 2009	33.71	35.74	33.71	35.74	4,100	+2.11(+6.27%)
Jan 09, 2009	33.60	33.63	33.60	33.63	600	-0.50(-1.46%)
Jan 08, 2009	34.21	34.21	33.82	34.13	4,838	+0.10(+0.29%)
Jan 07, 2009	33.61	34.41	33.61	34.03	5,520	+1.08(+3.27%)
Jan 06, 2009	33.37	33.37	32.67	32.95	1,227	-1.26(-3.68%)
Jan 05, 2009	34.22	34.22	34.20	34.21	700	+0.40(+1.20%)
Jan 02, 2009	34.97	34.97	32.30	33.81	0	-0.52(-1.53%)
Jan 01, 2009	34.67	34.70	33.86	34.33	0	+0.00(+0.00%)
Dec 31, 2008	34.67	34.70	33.86	34.33	4,516	-1.22(-3.43%)
Dec 30, 2008	35.55	35.55	35.55	35.55	1,000	+0.25(+0.71%)
Dec 29, 2008	34.01	35.38	34.01	35.30	4,508	-0.82(-2.27%)
Dec 26, 2008	36.12	36.12	36.12	36.12	0	+0.00(+0.00%)
Dec 24, 2008	35.99	36.12	35.99	36.12	1,600	-0.71(-1.93%)
Dec 23, 2008	36.83	36.83	36.83	36.83	0	+0.00(+0.00%)
Dec 22, 2008	36.77	36.83	36.77	36.83	1,000	-0.31(-0.83%)
Dec 19, 2008	37.14	37.14	37.14	37.14	500	+0.74(+2.03%)
Dec 18, 2008	35.95	36.40	35.95	36.40	1,382	-0.11(-0.30%)
Dec 17, 2008	36.15	36.51	36.15	36.51	400	-0.83(-2.22%)
Dec 16, 2008	37.34	37.34	37.34	37.34	267	+0.01(+0.01%)
Dec 15, 2008	37.05	37.34	37.03	37.34	810	-0.07(-0.20%)
Dec 12, 2008	37.41	37.41	37.41	37.41	1,000	-0.58(-1.53%)
Dec 11, 2008	38.45	38.45	37.99	37.99	330	-0.73(-1.90%)
Dec 10, 2008	39.49	39.49	38.68	38.72	1,380	-1.08(-2.70%)
Dec 09, 2008	39.60	39.80	39.54	39.80	3,221	+0.01(+0.03%)
Dec 08, 2008	40.25	40.25	38.10	39.79	1,787	-1.62(-3.91%)
Dec 05, 2008	40.57	41.99	40.57	41.41	20,037	+1.71(+4.31%)
Dec 04, 2008	39.34	39.70	39.34	39.70	300	+1.20(+3.12%)
Dec 03, 2008	38.48	38.59	38.42	38.50	1,630	+0.25(+0.64%)
Dec 02, 2008	37.92	38.25	37.92	38.25	439	+1.05(+2.83%)
Dec 01, 2008	37.69	37.69	37.20	37.20	369	+0.36(+0.98%)
Nov 28, 2008	36.84	36.84	36.84	36.84	100	-0.45(-1.22%)
Nov 26, 2008	37.29	37.29	37.29	37.29	100	+0.00(+0.00%)
Nov 25, 2008	37.35	37.35	37.29	37.29	272	-0.08(-0.20%)
Nov 24, 2008	38.10	38.10	37.37	37.37	300	-0.53(-1.40%)
Nov 21, 2008	37.90	37.90	37.90	37.90	300	+0.00(+0.00%)
Nov 20, 2008	37.15	37.90	37.15	37.90	638	+1.97(+5.48%)
Nov 19, 2008	35.93	35.93	35.93	35.93	2,000	-0.60(-1.64%)
Nov 18, 2008	36.53	36.53	36.53	36.53	1,600	+0.63(+1.75%)
Nov 17, 2008	35.90	35.90	35.90	35.90	100	-0.33(-0.91%)
Nov 14, 2008	36.23	36.23	36.23	36.23	110	-0.03(-0.08%)
Nov 13, 2008	37.15	37.15	36.26	36.26	710	+0.18(+0.50%)
Nov 12, 2008	36.17	36.17	36.08	36.08	1,000	+0.23(+0.64%)
Nov 11, 2008	35.85	35.85	35.85	35.85	0	+0.00(+0.00%)
Nov 10, 2008	35.85	35.85	35.85	35.85	500	-0.44(-1.21%)
Nov 07, 2008	36.29	36.29	36.29	36.29	0	+0.00(+0.00%)
Nov 06, 2008	35.29	36.47	34.76	36.29	1,174	+1.01(+2.86%)
Nov 05, 2008	41.93	35.28	33.96	35.28	1,068	+1.63(+4.84%)
Nov 04, 2008	33.46	33.71	32.59	33.65	4,056	-0.95(-2.75%)
Nov 03, 2008	34.59	34.80	23.29	34.60	5,100	-0.85(-2.40%)
Oct 31, 2008	35.45	35.45	35.45	35.45	240	+0.52(+1.48%)
Oct 30, 2008	35.04	35.04	34.93	34.93	451	+0.53(+1.55%)
Oct 29, 2008	35.02	35.75	34.04	34.40	1,909	-1.85(-5.10%)
Oct 28, 2008	35.56	36.25	35.56	36.25	515	-0.18(-0.49%)
Oct 27, 2008	37.21	37.64	36.43	36.43	12,917	-0.87(-2.33%)
Oct 24, 2008	38.43	38.43	36.61	37.30	11,005	+3.09(+9.03%)
Oct 23, 2008	36.93	36.93	34.21	34.21	1,475	-2.55(-6.94%)
Oct 22, 2008	36.45	36.80	36.45	36.76	867	+1.26(+3.55%)
Oct 21, 2008	35.23	35.50	35.23	35.50	450	+0.37(+1.05%)
Oct 20, 2008	35.13	35.13	35.13	35.13	150	-0.23(-0.65%)
Oct 17, 2008	36.01	36.07	35.36	35.36	3,885	-0.81(-2.24%)
Oct 16, 2008	36.74	36.74	36.17	36.17	7,390	+0.02(+0.06%)
Oct 15, 2008	35.66	36.15	35.39	36.15	9,296	+1.13(+3.23%)
Oct 14, 2008	33.70	35.16	33.70	35.02	6,720	+0.25(+0.72%)
Oct 13, 2008	34.83	34.83	34.45	34.77	5,100	+0.02(+0.06%)
Oct 10, 2008	34.34	35.46	34.34	34.75	27,389	+0.29(+0.84%)
Oct 09, 2008	34.09	34.46	33.50	34.46	6,272	-0.69(-1.96%)
Oct 08, 2008	34.48	35.15	34.48	35.15	335	+0.67(+1.94%)
Oct 07, 2008	34.35	34.48	34.07	34.48	1,000	-0.43(-1.23%)
Oct 06, 2008	34.27	34.91	34.27	34.91	450	+2.11(+6.43%)
Oct 03, 2008	32.50	32.80	32.32	32.80	2,390	+0.14(+0.43%)
Oct 02, 2008	31.00	32.78	30.58	32.66	13,566	+2.08(+6.80%)
Oct 01, 2008	30.81	30.81	30.58	30.58	360	+0.82(+2.76%)
Sep 30, 2008	29.76	29.76	29.76	29.76	175	-0.57(-1.88%)
Sep 29, 2008	29.56	30.33	29.56	30.33	11,200	+1.51(+5.24%)
Sep 26, 2008	28.82	28.82	28.82	28.82	0	+0.66(+2.34%)
Sep 23, 2008	28.16	28.16	28.16	28.16	0	+0.00(+0.00%)
Sep 22, 2008	28.47	28.47	28.16	28.16	1,457	-1.71(-5.72%)
Sep 19, 2008	28.19	29.87	27.82	29.87	0	-0.29(-0.96%)
Sep 18, 2008	30.16	30.16	30.16	30.16	1,000	+1.96(+6.95%)
Sep 17, 2008	30.27	30.27	28.20	28.20	1,365	-1.17(-3.98%)
Sep 16, 2008	28.71	29.37	28.71	29.37	3,078	+1.21(+4.32%)
Sep 15, 2008	28.12	28.16	28.12	28.16	510	-0.47(-1.66%)
Sep 12, 2008	28.44	28.63	28.20	28.63	700	-0.33(-1.14%)
Sep 11, 2008	29.14	29.14	28.96	28.96	1,400	+0.12(+0.42%)
Sep 10, 2008	28.86	28.86	28.66	28.84	2,600	+0.11(+0.38%)
Sep 09, 2008	28.94	29.04	28.60	28.73	2,150	+0.23(+0.81%)
Sep 08, 2008	28.50	28.50	28.50	28.50	0	+0.00(+0.00%)
Sep 05, 2008	28.46	28.50	28.24	28.50	0	+0.89(+3.22%)
Sep 04, 2008	27.61	27.61	27.61	27.61	720	+0.00(+0.00%)
Sep 03, 2008	27.55	27.80	27.55	27.61	3,078	+0.04(+0.14%)
Sep 02, 2008	27.67	27.67	27.57	27.57	2,400	+1.40(+5.35%)
Aug 28, 2008	26.17	26.17	26.17	26.17	0	+0.00(+0.00%)
Aug 27, 2008	25.62	26.17	25.62	26.17	4,913	+0.31(+1.20%)
Aug 26, 2008	26.17	26.17	25.86	25.86	3,848	+0.20(+0.78%)
Aug 25, 2008	24.95	25.66	24.95	25.66	1,496	+0.21(+0.83%)
Aug 22, 2008	25.39	25.45	25.39	25.45	4,000	+0.40(+1.60%)
Aug 21, 2008	25.23	25.23	24.72	25.05	8,800	-1.03(-3.95%)
Aug 20, 2008	26.05	26.08	26.05	26.08	300	-0.29(-1.10%)
Aug 19, 2008	26.09	26.37	25.84	26.37	5,515	-0.80(-2.94%)
Aug 18, 2008	27.17	27.17	27.17	27.17	0	+0.00(+0.00%)
Aug 15, 2008	27.17	27.17	27.17	27.17	0	+0.78(+2.96%)
Aug 14, 2008	26.19	26.48	26.16	26.39	28,400	+0.02(+0.08%)
Aug 13, 2008	27.86	27.86	26.36	26.37	6,530	-1.53(-5.48%)
Aug 12, 2008	27.90	27.90	27.90	27.90	100	-0.01(-0.04%)
Aug 11, 2008	28.25	28.25	27.91	27.91	1,900	+0.10(+0.36%)
Aug 08, 2008	27.81	27.81	27.81	27.81	1,079	+0.28(+1.02%)
Aug 07, 2008	27.30	27.55	27.30	27.53	3,100	+0.13(+0.47%)
Aug 06, 2008	27.40	27.40	27.40	27.40	0	+0.00(+0.00%)
Aug 05, 2008	27.92	27.92	27.35	27.40	985	+0.11(+0.40%)
Aug 04, 2008	26.54	27.29	26.54	27.29	1,115	+1.33(+5.12%)
Aug 01, 2008	25.96	25.96	25.96	25.96	0	+0.00(+0.00%)
Jul 31, 2008	25.83	25.96	25.83	25.96	3,000	+0.06(+0.23%)
Jul 30, 2008	25.90	25.90	25.90	25.90	100	-0.10(-0.38%)
Jul 29, 2008	26.00	26.00	26.00	26.00	0	+0.00(+0.00%)
Jul 28, 2008	25.80	26.00	25.80	26.00	5,698	-0.39(-1.48%)
Jul 25, 2008	26.39	26.39	26.37	26.39	3,900	-0.16(-0.60%)
Jul 24, 2008	26.55	26.55	26.55	26.55	0	+0.00(+0.00%)
Jul 23, 2008	26.56	26.56	26.52	26.55	1,900	+0.55(+2.12%)
Jul 22, 2008	26.00	26.00	26.00	26.00	600	+0.00(+0.00%)
Jul 21, 2008	25.92	26.00	25.78	26.00	960	+0.99(+3.96%)
Jul 18, 2008	25.01	25.01	25.01	25.01	100	+0.61(+2.50%)
Jul 17, 2008	24.40	24.40	24.40	24.40	0	+0.00(+0.00%)
Jul 16, 2008	24.40	24.40	24.40	24.40	100	-0.03(-0.12%)
Jul 15, 2008	24.02	24.43	23.99	24.43	10,100	+0.45(+1.88%)
Jul 14, 2008	24.01	24.01	23.78	23.98	3,600	+0.24(+1.01%)
Jul 11, 2008	23.74	23.74	23.74	23.74	0	+0.00(+0.00%)
Jul 10, 2008	23.74	23.74	23.74	23.74	100	-0.11(-0.46%)
Jul 09, 2008	24.08	24.08	23.85	23.85	800	-0.08(-0.33%)
Jul 08, 2008	24.19	24.20	23.90	23.93	7,100	+0.39(+1.66%)
Jul 07, 2008	23.41	23.54	23.41	23.54	2,200	+0.22(+0.94%)
Jul 04, 2008	23.32	23.32	23.32	23.32	0	+0.00(+0.00%)
Jul 03, 2008	23.32	23.32	23.32	23.32	0	+0.00(+0.00%)
Jul 02, 2008	23.32	23.32	23.32	23.32	200	+0.07(+0.30%)
Jul 01, 2008	23.14	23.25	23.14	23.25	6,500	-0.01(-0.04%)
Jun 30, 2008	23.53	23.53	23.26	23.26	3,000	+0.85(+3.79%)
Jun 27, 2008	22.41	22.41	22.41	22.41	0	+0.00(+0.00%)
Jun 26, 2008	22.53	22.54	22.41	22.41	12,200	-1.29(-5.44%)
Jun 25, 2008	23.70	23.70	23.70	23.70	0	+0.00(+0.00%)
Jun 24, 2008	23.70	23.70	23.70	23.70	0	+0.00(+0.00%)
Jun 23, 2008	23.65	23.70	23.65	23.70	200	+0.21(+0.89%)
Jun 20, 2008	23.38	23.49	23.38	23.49	700	-0.10(-0.42%)
Jun 19, 2008	23.59	23.59	23.59	23.59	0	+0.00(+0.00%)
Jun 18, 2008	23.59	23.59	23.59	23.59	0	+0.00(+0.00%)
Jun 17, 2008	23.59	23.59	23.59	23.59	0	+0.00(+0.00%)
Jun 16, 2008	23.00	23.62	23.00	23.59	12,700	-0.89(-3.64%)
Jun 13, 2008	24.48	24.48	24.48	24.48	0	+0.00(+0.00%)
Jun 12, 2008	24.48	24.48	24.48	24.48	100	+0.52(+2.17%)
Jun 11, 2008	25.20	25.20	23.95	23.96	1,385	-1.50(-5.89%)
Jun 10, 2008	25.46	25.46	25.46	25.46	0	+0.00(+0.00%)
Jun 09, 2008	25.46	25.46	25.46	25.46	0	+0.00(+0.00%)
Jun 06, 2008	25.88	25.88	25.46	25.46	300	-1.17(-4.39%)
Jun 05, 2008	26.63	26.63	26.63	26.63	0	+0.00(+0.00%)
Jun 04, 2008	26.63	26.63	26.63	26.63	0	+0.00(+0.00%)
Jun 03, 2008	26.63	26.63	26.63	26.63	5,000	+0.13(+0.49%)
Jun 02, 2008	26.49	26.50	26.49	26.50	200	-0.59(-2.18%)
May 30, 2008	27.08	27.09	27.08	27.09	10,000	-0.07(-0.26%)
May 29, 2008	27.16	27.16	27.16	27.16	0	+0.00(+0.00%)
May 28, 2008	27.35	27.35	27.14	27.16	10,150	+0.06(+0.22%)
May 27, 2008	27.10	27.10	27.10	27.10	5,000	+0.56(+2.11%)
May 26, 2008	26.54	26.54	26.54	26.54	0	+0.00(+0.00%)
May 23, 2008	26.54	26.54	26.54	26.54	0	+0.00(+0.00%)
May 22, 2008	26.54	26.54	26.54	26.54	5,000	+0.10(+0.38%)
May 21, 2008	26.44	26.44	26.44	26.44	0	+0.00(+0.00%)
May 20, 2008	26.48	26.48	26.44	26.44	850	-0.20(-0.75%)
May 19, 2008	26.64	26.64	26.64	26.64	5,000	+0.24(+0.91%)
May 16, 2008	26.40	26.40	26.40	26.40	100	-0.44(-1.63%)
May 15, 2008	26.84	26.84	26.84	26.84	100	+0.25(+0.93%)
May 14, 2008	26.59	26.59	26.59	26.59	500	+0.34(+1.30%)
May 13, 2008	26.19	26.25	26.19	26.25	10,000	+0.26(+1.00%)
May 12, 2008	25.94	25.99	25.94	25.99	850	+0.25(+0.97%)
May 09, 2008	25.75	25.82	25.74	25.74	200	-0.21(-0.81%)
May 08, 2008	26.10	26.10	25.95	25.95	2,500	-0.48(-1.82%)
May 07, 2008	26.43	26.43	26.43	26.43	0	+0.00(+0.00%)
May 06, 2008	26.67	26.67	26.43	26.43	10,535	-0.13(-0.49%)
May 05, 2008	26.47	26.56	26.47	26.56	2,100	+0.02(+0.08%)
May 02, 2008	27.05	27.05	26.50	26.54	3,350	-0.44(-1.63%)
May 01, 2008	26.98	26.98	26.98	26.98	350	+0.61(+2.31%)
Apr 30, 2008	26.50	26.50	26.37	26.37	1,700	-0.15(-0.57%)
Apr 29, 2008	26.11	26.52	26.11	26.52	4,415	+0.40(+1.53%)
Apr 28, 2008	26.10	26.12	26.01	26.12	15,000	+0.02(+0.08%)
Apr 25, 2008	26.48	26.51	26.10	26.10	5,300	-0.15(-0.57%)
Apr 24, 2008	26.05	26.25	26.05	26.25	23,100	+0.42(+1.63%)
Apr 23, 2008	25.55	25.83	25.55	25.83	12,000	+0.44(+1.73%)
Apr 22, 2008	25.37	25.39	25.37	25.39	22,500	-0.16(-0.63%)
Apr 21, 2008	25.55	25.55	25.55	25.55	2,000	+0.50(+2.00%)
Apr 18, 2008	24.91	25.05	24.91	25.05	2,100	+0.56(+2.29%)
Apr 17, 2008	24.49	24.49	24.49	24.49	0	+0.00(+0.00%)

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.