Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2009	18.50	18.50	18.50	18.50	0	-0.09(-0.48%)
Apr 28, 2009	19.87	19.87	18.57	18.59	300	+0.15(+0.81%)
Apr 27, 2009	18.42	18.45	18.42	18.44	778	-0.04(-0.24%)
Apr 19, 2009		18.48	18.48	18.48	0	+0.00(+0.00%)
Apr 17, 2009	19.74	19.74	18.45	18.48	11,568	+0.04(+0.19%)
Apr 15, 2009	18.45	18.45	18.45	18.45	500	+0.02(+0.11%)
Apr 14, 2009	18.43	18.43	18.43	18.43	3,800	-0.05(-0.30%)
Apr 13, 2009	19.02	19.02	18.45	18.48	1,450	-0.05(-0.24%)
Apr 09, 2009	19.01	19.01	18.53	18.53	1,317	+0.21(+1.15%)
Apr 07, 2009	18.32	18.32	18.32	18.32	600	-0.50(-2.66%)
Apr 06, 2009	20.32	20.32	18.80	18.82	2,970	-0.07(-0.37%)
Apr 03, 2009	18.89	18.89	18.89	18.89	100	+0.31(+1.67%)
Apr 02, 2009	18.88	18.88	18.58	18.58	400	+0.80(+4.51%)
Mar 26, 2009	18.10	17.78	17.78	17.78	2,200	-0.83(-4.46%)
Mar 20, 2009	18.61	18.61	18.61	18.61	0	+0.09(+0.48%)
Mar 19, 2009	18.30	18.52	18.30	18.52	475	+0.67(+3.75%)
Mar 17, 2009	17.85	17.85	17.85	17.85	200	+0.60(+3.48%)
Mar 06, 2009	17.25	17.25	17.25	17.25	200	+0.50(+2.99%)
Mar 05, 2009	16.77	16.77	16.75	16.75	1,074	-0.17(-1.00%)
Mar 04, 2009	16.92	16.92	16.92	16.92	100	+0.61(+3.74%)
Mar 02, 2009	16.54	16.56	16.31	16.31	3,400	-1.23(-6.99%)
Feb 27, 2009	17.54	17.54	17.54	17.54	0	+0.39(+2.27%)
Feb 25, 2009	17.15	17.15	17.15	17.15	0	+0.00(+0.00%)
Feb 24, 2009	17.12	17.15	17.12	17.15	200	-0.30(-1.74%)
Feb 23, 2009	17.64	17.64	17.45	17.45	350	-0.44(-2.46%)
Feb 18, 2009	17.89	17.89	17.89	17.89	0	+0.00(+0.00%)
Feb 17, 2009	17.89	17.89	17.89	17.89	300	-0.30(-1.65%)
Feb 13, 2009	18.23	18.23	18.19	18.19	700	-0.82(-4.31%)
Feb 06, 2009	19.01	19.01	19.01	19.01	0	+0.27(+1.44%)
Feb 05, 2009	18.08	18.74	18.08	18.74	802	+0.38(+2.07%)
Feb 04, 2009	18.36	18.36	18.36	18.36	0	+0.00(+0.00%)
Feb 03, 2009	18.36	18.36	18.36	18.36	200	-0.15(-0.81%)
Feb 02, 2009	18.59	18.59	18.51	18.51	300	-1.31(-6.61%)
Jan 30, 2009	18.68	19.82	18.67	19.82	0	+1.75(+9.68%)
Jan 15, 2009	18.07	18.07	18.07	18.07	0	+0.00(+0.00%)
Jan 14, 2009	18.07	18.07	18.07	18.07	500	-1.25(-6.47%)
Jan 08, 2009	19.32	19.32	19.32	19.32	100	+0.19(+0.99%)
Jan 07, 2009	19.86	19.86	19.13	19.13	1,125	-0.92(-4.59%)
Jan 06, 2009	19.72	20.06	19.72	20.05	4,425	+0.71(+3.67%)
Jan 05, 2009	19.40	19.40	19.34	19.34	860	+0.75(+4.03%)
Dec 30, 2008	18.59	18.59	18.59	18.59	0	+0.00(+0.00%)
Dec 29, 2008	18.89	18.89	18.59	18.59	200	+0.24(+1.30%)
Dec 26, 2008	18.35	18.35	18.35	18.35	600	+0.36(+2.01%)
Dec 22, 2008	17.99	17.99	17.99	17.99	0	+0.00(+0.00%)
Dec 19, 2008	17.99	17.99	17.99	17.99	2,300	+0.00(+0.00%)
Dec 18, 2008	17.78	17.99	17.78	17.99	1,500	+0.86(+5.02%)
Dec 16, 2008	17.13	17.13	17.13	17.13	0	+0.00(+0.00%)
Dec 15, 2008	17.74	17.74	16.75	17.13	9,850	-0.08(-0.46%)
Dec 12, 2008	16.78	17.21	16.78	17.21	1,000	+0.12(+0.70%)
Dec 11, 2008	17.03	17.09	17.03	17.09	600	+0.48(+2.89%)
Dec 10, 2008	16.67	16.67	16.61	16.61	2,500	+0.51(+3.17%)
Dec 09, 2008	16.33	16.33	16.10	16.10	1,150	+0.55(+3.54%)
Dec 08, 2008	15.55	15.55	15.55	15.55	0	+0.00(+0.00%)
Dec 05, 2008	16.39	16.39	15.55	15.55	418	-1.68(-9.75%)
Dec 04, 2008	17.23	17.23	17.23	17.23	0	+0.00(+0.00%)
Dec 03, 2008	17.04	17.23	17.04	17.23	2,000	+0.35(+2.07%)
Dec 02, 2008	17.48	17.48	16.88	16.88	418	-1.32(-7.25%)
Nov 28, 2008	18.20	18.20	18.20	18.20	0	+0.00(+0.00%)
Nov 26, 2008	18.13	18.20	18.00	18.20	800	+0.06(+0.33%)
Nov 25, 2008	18.14	18.14	18.14	18.14	0	+0.00(+0.00%)
Nov 24, 2008	17.46	18.14	16.85	18.14	2,132	+0.14(+0.78%)
Nov 21, 2008	18.00	18.00	18.00	18.00	0	+0.00(+0.00%)
Nov 20, 2008	17.96	18.00	17.96	18.00	5,000	-0.70(-3.74%)
Nov 07, 2008	18.00	18.70	18.70	18.70	900	+1.40(+8.09%)
Nov 06, 2008	19.21	19.21	16.94	17.30	2,000	-1.69(-8.90%)
Nov 05, 2008	18.99	18.99	18.99	18.99	0	+0.00(+0.00%)
Nov 04, 2008	18.99	18.99	18.99	18.99	500	+0.79(+4.34%)
Oct 30, 2008	18.20	18.20	18.20	18.20	0	+0.00(+0.00%)
Oct 29, 2008	18.20	18.20	18.20	18.20	100	-0.10(-0.55%)
Oct 21, 2008	18.30	18.30	18.30	18.30	0	+0.00(+0.00%)
Oct 20, 2008	18.30	18.30	18.30	18.30	200	+0.44(+2.46%)
Oct 15, 2008	17.86	17.86	17.86	17.86	0	+0.00(+0.00%)
Oct 14, 2008	17.86	17.86	17.86	17.86	150	-0.93(-4.95%)
Oct 13, 2008	18.74	18.79	17.99	18.79	920	-0.59(-3.04%)
Oct 10, 2008	19.38	19.38	19.38	19.38	650	-0.52(-2.61%)
Oct 07, 2008	19.90	19.90	19.90	19.90	0	+0.00(+0.00%)
Oct 06, 2008	19.90	19.90	19.90	19.90	200	-1.60(-7.44%)
Oct 03, 2008	21.14	21.50	21.14	21.50	2,445	+0.75(+3.61%)
Oct 02, 2008	20.93	20.93	20.75	20.75	600	-1.27(-5.78%)
Oct 01, 2008	22.02	22.02	22.02	22.02	0	+0.00(+0.00%)
Sep 30, 2008	21.82	22.02	21.82	22.02	300	-0.19(-0.86%)
Sep 29, 2008	22.84	22.84	22.21	22.21	238	-1.27(-5.39%)
Sep 26, 2008	23.48	23.48	23.48	23.48	0	-0.57(-2.35%)
Sep 25, 2008	22.77	24.05	22.77	24.05	400	+2.56(+11.89%)
Sep 23, 2008	21.49	21.49	21.49	21.49	0	+0.00(+0.00%)
Sep 22, 2008	21.49	21.49	21.49	21.49	200	+0.26(+1.22%)
Sep 19, 2008	21.23	21.23	19.21	21.23	0	-1.57(-6.89%)
Sep 18, 2008	22.80	22.80	22.80	22.80	957	+2.10(+10.14%)
Sep 17, 2008	20.70	20.70	20.70	20.70	1,000	-0.39(-1.85%)
Sep 16, 2008	21.09	21.09	21.09	21.09	100	-2.76(-11.56%)
Sep 15, 2008	24.27	24.27	23.84	23.85	800	-0.09(-0.38%)
Sep 12, 2008	23.94	23.94	23.94	23.94	500	+0.53(+2.26%)
Sep 11, 2008	23.44	23.44	23.41	23.41	2,728	-0.14(-0.59%)
Sep 10, 2008	23.55	23.55	23.55	23.55	750	-0.36(-1.51%)
Sep 09, 2008	23.91	23.91	23.91	23.91	0	+0.00(+0.00%)
Sep 08, 2008	23.95	24.12	23.91	23.91	3,848	-0.91(-3.67%)
Sep 04, 2008	24.82	24.82	24.82	24.82	0	+0.00(+0.00%)
Sep 03, 2008	24.82	24.82	24.82	24.82	450	-0.32(-1.29%)
Sep 02, 2008	24.93	25.17	24.74	25.14	3,368	-1.19(-4.51%)
Aug 28, 2008	26.33	26.33	26.33	26.33	0	+0.00(+0.00%)
Aug 27, 2008	26.47	26.47	26.33	26.33	1,400	+0.02(+0.08%)
Aug 26, 2008	26.31	26.31	26.31	26.31	200	-0.26(-0.98%)
Aug 25, 2008	26.57	26.57	26.57	26.57	550	+0.12(+0.46%)
Aug 22, 2008	26.44	26.45	26.44	26.45	700	-0.67(-2.48%)
Aug 21, 2008	27.00	27.12	27.00	27.12	600	+0.98(+3.74%)
Aug 20, 2008	25.71	26.15	25.71	26.14	1,030	+0.38(+1.48%)
Aug 19, 2008	26.10	26.10	25.60	25.76	3,800	+0.14(+0.55%)
Aug 15, 2008	25.62	25.62	25.62	25.62	0	+0.00(+0.00%)
Aug 14, 2008	25.29	25.62	25.29	25.62	400	+0.07(+0.29%)
Aug 13, 2008	24.56	25.55	24.56	25.55	562	+0.94(+3.80%)
Aug 12, 2008	24.61	24.61	24.61	24.61	100	+0.22(+0.90%)
Aug 11, 2008	24.40	24.49	24.39	24.39	700	-0.88(-3.48%)
Aug 08, 2008	25.27	25.27	25.27	25.27	0	+0.00(+0.00%)
Aug 07, 2008	24.88	25.27	24.88	25.27	600	-0.09(-0.35%)
Aug 06, 2008	25.36	25.36	25.36	25.36	0	+0.00(+0.00%)
Aug 05, 2008	25.53	25.53	25.36	25.36	818	-1.51(-5.62%)
Aug 04, 2008	26.87	26.87	26.87	26.87	0	+0.00(+0.00%)
Aug 01, 2008	26.87	26.87	26.87	26.87	100	+1.05(+4.07%)
Jul 31, 2008	25.82	25.82	25.82	25.82	0	+0.00(+0.00%)
Jul 30, 2008	25.82	25.82	25.82	25.82	0	+0.00(+0.00%)
Jul 29, 2008	25.82	25.82	25.82	25.82	200	-0.19(-0.73%)
Jul 28, 2008	26.01	26.01	26.01	26.01	0	+0.00(+0.00%)
Jul 25, 2008	25.80	26.01	25.80	26.01	4,200	+0.41(+1.60%)
Jul 24, 2008	25.60	25.60	25.60	25.60	100	+0.25(+0.99%)
Jul 23, 2008	25.83	25.83	25.35	25.35	575	-0.48(-1.86%)
Jul 22, 2008	25.83	25.83	25.83	25.83	100	-0.23(-0.88%)
Jul 21, 2008	26.37	26.37	26.06	26.06	1,200	-0.43(-1.62%)
Jul 18, 2008	27.06	27.06	26.49	26.49	646	-1.44(-5.16%)
Jul 17, 2008	27.93	27.93	27.93	27.93	250	-0.21(-0.75%)
Jul 16, 2008	27.33	28.14	27.33	28.14	1,640	+0.12(+0.43%)
Jul 15, 2008	28.35	28.35	27.99	28.02	1,250	-0.17(-0.60%)
Jul 14, 2008	28.08	28.34	27.99	28.19	1,633	-0.54(-1.88%)
Jul 11, 2008	28.73	28.73	28.73	28.73	100	+0.38(+1.34%)
Jul 10, 2008	28.35	28.35	28.35	28.35	100	-0.13(-0.46%)
Jul 09, 2008	28.48	28.48	28.48	28.48	400	+0.14(+0.49%)
Jul 08, 2008	28.39	28.39	27.74	28.34	1,598	-1.38(-4.64%)
Jul 07, 2008	29.72	29.72	29.72	29.72	0	+0.00(+0.00%)
Jul 04, 2008	29.58	29.72	29.58	29.72	500	+0.00(+0.00%)
Jul 03, 2008	29.58	29.72	29.58	29.72	500	+0.11(+0.37%)
Jul 02, 2008	29.27	29.61	29.26	29.61	1,102	+0.23(+0.78%)
Jul 01, 2008	29.09	30.04	29.09	29.38	3,927	-0.01(-0.03%)
Jun 30, 2008	29.39	29.39	29.39	29.39	200	+0.02(+0.07%)
Jun 27, 2008	28.96	29.65	28.96	29.37	550	-0.23(-0.78%)
Jun 26, 2008	29.41	29.60	29.40	29.60	900	+0.67(+2.32%)
Jun 25, 2008	28.18	28.93	28.18	28.93	327	+0.58(+2.05%)
Jun 24, 2008	28.35	28.35	28.35	28.35	100	+0.08(+0.28%)
Jun 23, 2008	28.35	28.35	28.27	28.27	1,380	-0.28(-0.98%)
Jun 20, 2008	28.72	28.72	28.55	28.55	875	-0.06(-0.21%)
Jun 19, 2008	28.85	28.85	28.50	28.61	4,000	-0.23(-0.80%)
Jun 18, 2008	29.04	29.08	28.76	28.84	3,250	-0.08(-0.28%)
Jun 17, 2008	28.33	29.22	28.33	28.92	53,471	+0.55(+1.94%)
Jun 16, 2008	28.79	29.04	28.37	28.37	1,825	+0.53(+1.90%)
Jun 13, 2008	27.84	27.84	27.84	27.84	200	+0.16(+0.58%)
Jun 12, 2008	27.34	27.68	27.29	27.68	600	+1.21(+4.57%)
Jun 11, 2008	26.47	26.47	26.47	26.47	0	+0.00(+0.00%)
Jun 10, 2008	26.47	26.47	26.47	26.47	0	+0.00(+0.00%)
Jun 09, 2008	26.53	26.53	26.42	26.47	700	+1.75(+7.08%)
Jun 06, 2008	24.72	24.72	24.72	24.72	0	+0.00(+0.00%)
Jun 05, 2008	24.72	24.72	24.72	24.72	0	+0.00(+0.00%)
Jun 04, 2008	24.72	24.72	24.72	24.72	0	+0.00(+0.00%)
Jun 03, 2008	24.72	24.72	24.72	24.72	0	+0.00(+0.00%)
Jun 02, 2008	24.72	24.72	24.72	24.72	0	+0.00(+0.00%)
May 30, 2008	24.72	24.72	24.72	24.72	0	+0.00(+0.00%)
May 29, 2008	24.71	24.73	24.71	24.72	3,000	-0.60(-2.37%)
May 28, 2008	25.32	25.32	25.32	25.32	144	+0.17(+0.68%)
May 27, 2008	25.15	25.15	25.15	25.15	100	-0.18(-0.71%)
May 26, 2008	25.22	25.33	25.21	25.33	0	+0.00(+0.00%)
May 23, 2008	25.22	25.33	25.21	25.33	1,378	-0.22(-0.86%)
May 22, 2008	25.55	25.55	25.55	25.55	978	+0.02(+0.08%)
May 21, 2008	25.53	25.53	25.53	25.53	0	+0.00(+0.00%)
May 20, 2008	25.53	25.53	25.53	25.53	100	+0.32(+1.27%)
May 19, 2008	25.21	25.21	25.21	25.21	500	-0.46(-1.79%)
May 16, 2008	25.52	25.67	25.52	25.67	461	+0.17(+0.67%)
May 15, 2008	25.50	25.50	25.50	25.50	400	-0.04(-0.16%)
May 14, 2008	25.52	25.54	25.50	25.54	800	-0.09(-0.35%)
May 13, 2008	25.50	25.71	25.50	25.63	3,300	-0.08(-0.31%)
May 12, 2008	25.71	25.71	25.71	25.71	0	+0.00(+0.00%)
May 09, 2008	25.71	25.71	25.71	25.71	0	+0.00(+0.00%)
May 08, 2008	25.71	25.71	25.71	25.71	300	+0.16(+0.63%)
May 07, 2008	25.56	25.56	25.55	25.55	200	-0.17(-0.66%)
May 06, 2008	25.29	25.72	25.29	25.72	320	+0.77(+3.09%)
May 05, 2008	24.95	24.95	24.95	24.95	400	-0.36(-1.42%)
May 02, 2008	25.31	25.31	25.31	25.31	1,000	+0.37(+1.48%)

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.