Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.49	17.65	17.41	17.61	4,990	+0.11(+0.63%)
Jul 30, 2009	17.41	17.51	17.41	17.50	2,056	+0.87(+5.23%)
Jul 29, 2009	16.91	16.91	16.62	16.63	2,652	-0.52(-3.02%)
Jul 28, 2009	17.13	17.24	17.13	17.15	4,315	-0.07(-0.42%)
Jul 27, 2009	17.32	17.35	17.22	17.22	5,625	-0.06(-0.35%)
Jul 24, 2009	17.28	19.01	17.27	17.28	1,962	+0.28(+1.65%)
Jul 23, 2009	17.00	17.00	17.00	17.00	100	+0.00(+0.00%)
Jul 22, 2009	17.00	17.00	17.00	17.00	116	+0.10(+0.59%)
Jul 21, 2009	16.90	16.90	16.90	16.90	200	-0.05(-0.29%)
Jul 20, 2009	17.03	17.03	16.95	16.95	1,097	+0.10(+0.62%)
Jul 17, 2009	16.16	16.85	16.16	16.85	4,453	+0.59(+3.63%)
Jul 16, 2009	16.46	16.52	16.25	16.25	725	-0.24(-1.44%)
Jul 15, 2009	16.52	16.52	16.49	16.49	1,200	+0.30(+1.87%)
Jul 14, 2009	16.19	16.19	16.19	16.19	855	+0.25(+1.57%)
Jul 13, 2009	15.94	15.94	15.94	15.94	100	-0.21(-1.30%)
Jul 09, 2009	16.00	16.16	16.00	16.15	5,100	+0.20(+1.25%)
Jul 08, 2009	15.98	15.98	15.95	15.95	1,200	-0.45(-2.74%)
Jul 07, 2009	16.40	16.40	16.40	16.40	300	-0.06(-0.36%)
Jul 06, 2009	16.46	16.46	16.46	16.46	413	-0.48(-2.83%)
Jul 02, 2009	16.67	16.94	16.67	16.94	300	-0.32(-1.85%)
Jul 01, 2009	17.02	17.26	17.02	17.26	729	+0.24(+1.41%)
Jun 30, 2009	17.38	17.41	17.02	17.02	1,653	-0.45(-2.58%)
Jun 29, 2009	17.63	17.63	17.16	17.47	6,788	-0.05(-0.29%)
Jun 25, 2009	17.52	17.52	17.52	17.52	0	+0.37(+2.16%)
Jun 24, 2009	17.15	17.15	17.15	17.15	100	+0.44(+2.63%)
Jun 23, 2009	16.71	16.71	16.71	16.71	140	-0.07(-0.43%)
Jun 22, 2009	16.93	16.93	16.70	16.78	400	-0.39(-2.26%)
Jun 19, 2009	17.66	17.66	17.17	17.17	1,200	-0.11(-0.64%)
Jun 18, 2009	17.70	17.70	17.28	17.28	7,500	+0.03(+0.17%)
Jun 17, 2009	17.30	17.40	17.15	17.25	8,600	-0.17(-0.98%)
Jun 16, 2009	17.45	17.48	17.35	17.42	1,492	-0.13(-0.74%)
Jun 15, 2009	17.59	17.59	17.55	17.55	1,300	-0.35(-1.96%)
Jun 12, 2009	17.90	17.90	17.90	17.90	100	+0.35(+1.99%)
Jun 10, 2009	17.97	17.55	17.55	17.55	3,100	-0.41(-2.28%)
Jun 09, 2009	17.83	17.97	17.81	17.96	2,596	+0.33(+1.87%)
Jun 08, 2009	17.33	17.63	17.33	17.63	3,527	-0.07(-0.39%)
Jun 05, 2009	17.65	17.70	17.65	17.70	930	-0.11(-0.60%)
Jun 04, 2009	21.00	17.81	17.11	17.81	1,300	+0.61(+3.53%)
Jun 03, 2009	17.05	17.20	17.05	17.20	1,100	-0.08(-0.46%)
Jun 02, 2009	17.23	17.70	17.23	17.28	7,296	+0.00(+0.00%)
Jun 01, 2009	17.53	17.59	17.28	17.28	1,712	+0.16(+0.93%)
May 29, 2009	17.14	17.14	17.05	17.12	2,263	+0.68(+4.14%)
May 22, 2009	16.44	16.44	16.44	16.44	300	+0.24(+1.50%)
May 21, 2009	16.32	16.32	15.40	16.20	700	-0.33(-2.00%)
May 20, 2009	16.29	16.53	16.29	16.53	250	+0.36(+2.21%)
May 19, 2009	16.17	16.17	16.17	16.17	100	+0.17(+1.06%)
May 15, 2009	16.00	16.00	16.00	16.00	100	-0.39(-2.38%)
May 14, 2009	16.17	16.39	16.17	16.39	2,560	-0.04(-0.24%)
May 11, 2009	16.43	16.43	16.43	16.43	0	-0.14(-0.84%)
May 08, 2009	16.57	16.57	16.57	16.57	1,000	+0.39(+2.41%)
May 07, 2009	16.18	16.18	16.18	16.18	700	+0.76(+4.93%)
May 01, 2009	15.42	15.42	15.42	15.42	0	+0.33(+2.19%)
Apr 30, 2009	15.09	15.09	15.09	15.09	968	+0.11(+0.73%)
Apr 29, 2009	14.98	14.98	14.98	14.98	200	+0.19(+1.28%)
Apr 27, 2009	14.71	14.79	14.79	14.79	2,000	-0.54(-3.52%)
Apr 24, 2009	15.33	15.33	15.33	15.33	2,000	+0.50(+3.37%)
Apr 23, 2009	14.89	15.15	14.83	14.83	3,500	-0.03(-0.20%)
Apr 21, 2009	14.96	14.86	14.86	14.86	300	-0.82(-5.23%)
Apr 20, 2009	15.68	15.68	15.68	15.68	1,000	-0.16(-1.01%)
Apr 17, 2009	15.87	15.88	15.81	15.84	922	+1.15(+7.83%)
Apr 15, 2009	15.47	14.69	14.69	14.69	11,700	-1.13(-7.14%)
Apr 13, 2009	15.82	15.82	15.82	15.82	0	+0.40(+2.59%)
Apr 09, 2009	15.52	15.52	15.42	15.42	430	+0.07(+0.46%)
Apr 07, 2009	15.35	15.35	15.35	15.35	200	-0.04(-0.26%)
Apr 06, 2009	15.42	16.08	15.05	15.39	3,670	-0.58(-3.63%)
Apr 03, 2009	15.46	15.97	15.46	15.97	1,100	+1.22(+8.27%)
Mar 31, 2009	14.77	14.75	14.75	14.75	6,200	-0.26(-1.73%)
Mar 30, 2009	14.99	15.01	14.65	15.01	4,563	-0.32(-2.09%)
Mar 26, 2009	15.33	15.33	15.33	15.33	100	-0.03(-0.20%)
Mar 24, 2009	15.36	15.36	15.36	15.36	0	-0.18(-1.16%)
Mar 23, 2009	15.15	15.54	15.15	15.54	1,400	+0.39(+2.57%)
Mar 20, 2009	15.15	15.15	15.15	15.15	961	-0.05(-0.32%)
Mar 19, 2009	15.12	15.20	15.03	15.20	4,381	+1.14(+8.10%)
Mar 13, 2009	14.24	14.06	14.06	14.06	800	+0.01(+0.07%)
Mar 12, 2009	14.05	14.05	14.05	14.05	579	+0.38(+2.78%)
Mar 11, 2009	13.67	13.67	13.67	13.67	0	+0.00(+0.00%)
Mar 10, 2009	13.68	13.68	13.67	13.67	800	+0.07(+0.51%)
Mar 09, 2009	13.92	13.92	13.36	13.60	8,340	-0.27(-1.95%)
Mar 06, 2009	13.87	13.87	13.87	13.87	0	+0.00(+0.00%)
Mar 05, 2009	13.87	13.87	13.87	13.87	740	+0.35(+2.59%)
Mar 03, 2009	13.52	13.52	13.52	13.52	0	+0.00(+0.00%)
Mar 02, 2009	13.51	13.52	13.50	13.52	1,075	+0.33(+2.50%)
Feb 23, 2009	13.19	13.19	13.19	13.19	0	+0.00(+0.00%)
Feb 20, 2009	13.19	13.19	13.19	13.19	360	-0.59(-4.28%)
Feb 19, 2009	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
Feb 18, 2009	13.78	13.78	13.78	13.78	844	-0.18(-1.29%)
Feb 17, 2009	14.14	14.14	13.95	13.96	5,544	-0.55(-3.79%)
Feb 13, 2009	14.51	14.51	14.51	14.51	0	+0.00(+0.00%)
Feb 12, 2009	14.50	14.51	14.50	14.51	500	-0.27(-1.83%)
Feb 11, 2009	14.78	14.78	14.78	14.78	0	+0.00(+0.00%)
Feb 10, 2009	14.78	14.78	14.78	14.78	200	-0.34(-2.25%)
Feb 09, 2009	15.12	15.12	15.12	15.12	400	+0.62(+4.28%)
Feb 06, 2009	14.50	14.50	14.50	14.50	0	+0.00(+0.00%)
Feb 05, 2009	14.50	14.50	14.50	14.50	100	-1.30(-8.23%)
Feb 04, 2009	15.80	15.80	15.80	15.80	100	+1.21(+8.26%)
Feb 03, 2009	14.62	14.63	14.60	14.60	412	+0.06(+0.38%)
Feb 02, 2009	14.54	14.54	14.54	14.54	200	+0.34(+2.39%)
Jan 30, 2009	14.20	14.20	14.20	14.20	0	+0.00(+0.00%)
Jan 29, 2009	14.20	14.20	14.20	14.20	100	-0.63(-4.25%)
Jan 28, 2009	14.83	14.83	14.83	14.83	1,500	+0.14(+0.95%)
Jan 27, 2009	14.60	14.69	14.60	14.69	430	+0.04(+0.27%)
Jan 26, 2009	14.62	14.69	14.62	14.65	4,700	+0.43(+3.02%)
Jan 22, 2009	14.22	14.22	14.22	14.22	0	+0.00(+0.00%)
Jan 21, 2009	14.64	14.64	14.22	14.22	418	-1.25(-8.08%)
Jan 20, 2009	15.46	15.47	15.46	15.47	200	+0.84(+5.74%)
Jan 16, 2009	14.84	14.84	14.63	14.63	200	-0.62(-4.07%)
Jan 13, 2009	15.25	15.25	15.25	15.25	0	+0.00(+0.00%)
Jan 12, 2009	15.25	15.25	15.25	15.25	15,310	-0.25(-1.61%)
Jan 08, 2009	15.50	15.50	15.50	15.50	0	+0.00(+0.00%)
Jan 07, 2009	15.48	15.50	15.48	15.50	400	-0.25(-1.59%)
Jan 06, 2009	15.75	15.75	15.75	15.75	100	+1.59(+11.23%)
Jan 01, 2009	14.16	14.16	14.16	14.16	0	+0.00(+0.00%)
Dec 31, 2008	14.16	14.16	14.16	14.16	665	-0.47(-3.21%)
Dec 30, 2008	14.63	14.63	14.63	14.63	200	+0.32(+2.24%)
Dec 26, 2008	14.31	14.31	14.31	14.31	200	+0.67(+4.91%)
Dec 22, 2008	14.00	14.00	13.64	13.64	0	+0.00(+0.00%)
Dec 19, 2008	14.00	14.00	13.64	13.64	1,635	-0.18(-1.32%)
Dec 10, 2008	13.82	13.82	13.82	13.82	0	+0.00(+0.00%)
Dec 09, 2008	13.82	13.82	13.82	13.82	185	-0.18(-1.27%)
Dec 05, 2008	14.00	14.00	14.00	14.00	0	+0.00(+0.00%)
Dec 04, 2008	14.89	14.89	14.00	14.00	418	-1.69(-10.77%)
Nov 28, 2008	15.69	15.69	15.69	15.69	0	+0.00(+0.00%)
Nov 26, 2008	15.69	15.69	15.69	15.69	100	+0.23(+1.49%)
Nov 25, 2008	15.46	15.46	15.46	15.46	0	+0.00(+0.00%)
Nov 24, 2008	15.46	15.46	15.46	15.46	600	+0.26(+1.71%)
Nov 21, 2008	15.20	15.20	15.20	15.20	200	-0.47(-3.00%)
Nov 20, 2008	15.67	15.67	15.67	15.67	0	+0.00(+0.00%)
Nov 19, 2008	15.67	15.67	15.39	15.67	1,225	-0.57(-3.51%)
Nov 18, 2008	16.24	16.24	16.24	16.24	0	+0.00(+0.00%)
Nov 17, 2008	16.24	16.24	16.24	16.24	500	+0.13(+0.81%)
Nov 14, 2008	16.16	16.16	16.11	16.11	300	-0.28(-1.71%)
Nov 13, 2008	16.39	16.39	16.39	16.39	0	+0.00(+0.00%)
Nov 12, 2008	16.39	16.39	16.39	16.39	100	+0.48(+3.02%)
Nov 11, 2008	15.92	15.92	15.13	15.91	3,906	-0.52(-3.16%)
Nov 10, 2008	16.10	16.43	16.10	16.43	600	+0.31(+1.92%)
Nov 07, 2008	16.12	16.12	16.12	16.12	500	-2.22(-12.10%)
Nov 06, 2008	18.82	18.82	18.34	18.34	0	+0.00(+0.00%)
Nov 05, 2008	18.82	18.82	18.34	18.34	1,100	-0.94(-4.88%)
Nov 04, 2008	18.00	20.06	18.00	19.28	13,224	+3.13(+19.38%)
Oct 31, 2008	16.15	16.15	16.15	16.15	100	-0.77(-4.55%)
Oct 30, 2008	14.69	16.92	14.69	16.92	1,100	+3.17(+23.05%)
Oct 27, 2008	13.75	13.75	13.75	13.75	0	+0.00(+0.00%)
Oct 24, 2008	13.75	13.75	13.75	13.75	300	-0.90(-6.14%)
Oct 23, 2008	14.59	14.66	13.70	14.65	1,650	+0.07(+0.48%)
Oct 22, 2008	14.58	14.58	14.58	14.58	100	-1.75(-10.72%)
Oct 21, 2008	16.33	16.33	16.33	16.33	0	+0.00(+0.00%)
Oct 20, 2008	15.89	16.33	15.89	16.33	2,600	-0.35(-2.10%)
Oct 17, 2008	16.35	17.37	15.54	16.68	7,104	-2.09(-11.13%)
Oct 15, 2008	18.77	18.77	18.77	18.77	0	+0.00(+0.00%)
Oct 14, 2008	18.03	19.81	17.33	18.77	5,100	+0.82(+4.57%)
Oct 13, 2008	18.23	23.99	17.10	17.95	19,925	+0.80(+4.66%)
Oct 10, 2008	17.90	18.20	17.15	17.15	1,256	-1.79(-9.45%)
Oct 09, 2008	19.41	19.41	18.94	18.94	200	-0.89(-4.51%)
Oct 08, 2008	19.32	19.83	19.32	19.83	340	+0.15(+0.78%)
Oct 07, 2008	19.68	19.68	19.68	19.68	0	+0.00(+0.00%)
Oct 06, 2008	19.68	19.68	18.73	19.68	508	+0.59(+3.09%)
Oct 03, 2008	21.50	21.50	19.09	19.09	1,500	-2.50(-11.58%)
Oct 02, 2008	21.59	21.59	21.59	21.59	100	-1.38(-6.03%)
Oct 01, 2008	23.04	23.04	22.58	22.97	1,100	+0.93(+4.24%)
Sep 30, 2008	22.71	23.50	21.50	22.04	2,448	-0.13(-0.59%)
Sep 29, 2008	22.47	22.81	22.13	22.17	4,334	-1.42(-6.02%)
Sep 26, 2008	23.85	23.85	23.33	23.59	0	-0.98(-3.99%)
Sep 23, 2008	24.57	24.57	24.57	24.57	0	+0.00(+0.00%)
Sep 22, 2008	26.02	34.10	24.57	24.57	4,220	+3.59(+17.11%)
Sep 19, 2008	20.99	21.00	20.98	20.98	0	-1.02(-4.64%)
Sep 18, 2008	20.13	22.00	19.18	22.00	400	+0.57(+2.66%)
Sep 17, 2008	21.49	21.49	20.66	21.43	1,294	-0.93(-4.16%)
Sep 16, 2008	22.13	22.36	18.43	22.36	2,034	-0.86(-3.70%)
Sep 15, 2008	22.92	23.26	22.19	23.22	1,238	-0.45(-1.90%)
Sep 12, 2008	23.45	23.67	23.45	23.67	750	+0.46(+1.98%)
Sep 11, 2008	23.16	23.21	23.16	23.21	1,344	-0.02(-0.09%)
Sep 10, 2008	23.42	23.66	23.22	23.23	2,232	-0.13(-0.56%)
Sep 09, 2008	23.36	23.36	23.36	23.36	550	-0.55(-2.30%)
Sep 08, 2008	23.84	23.92	23.84	23.91	2,240	+0.10(+0.42%)
Sep 05, 2008	23.80	23.81	23.80	23.81	0	-0.61(-2.50%)
Sep 04, 2008	24.41	24.42	24.41	24.42	328	-0.09(-0.35%)
Sep 03, 2008	24.45	24.51	24.45	24.51	834	+0.12(+0.50%)
Sep 02, 2008	24.25	24.40	24.25	24.38	3,040	-0.97(-3.81%)
Aug 29, 2008	25.65	25.65	25.35	25.35	800	-0.35(-1.36%)
Aug 28, 2008	25.93	25.93	25.70	25.70	1,342	-0.46(-1.76%)
Aug 27, 2008	26.16	26.16	26.16	26.16	260	+0.27(+1.04%)
Aug 26, 2008	25.83	25.89	25.81	25.89	7,197	+0.16(+0.62%)
Aug 25, 2008	25.73	25.73	25.73	25.73	100	-0.75(-2.83%)
Aug 22, 2008	26.48	26.48	26.48	26.48	0	+0.00(+0.00%)
Aug 21, 2008	25.97	26.52	25.97	26.48	770	+1.15(+4.54%)
Aug 20, 2008	25.33	25.33	25.33	25.33	0	+0.00(+0.00%)
Aug 19, 2008	24.99	25.34	24.99	25.33	3,900	+0.35(+1.40%)
Aug 18, 2008	24.98	25.01	24.98	24.98	3,500	+0.31(+1.26%)
Aug 15, 2008	24.57	24.68	24.57	24.67	0	-0.14(-0.56%)
Aug 14, 2008	25.42	25.42	24.81	24.81	1,100	-0.64(-2.52%)
Aug 13, 2008	25.45	25.45	25.45	25.45	1,667	+0.71(+2.87%)
Aug 12, 2008	24.66	24.74	24.66	24.74	2,187	-0.24(-0.96%)
Aug 11, 2008	24.98	24.98	24.98	24.98	0	+0.00(+0.00%)
Aug 08, 2008	24.98	24.98	24.98	24.98	500	-0.87(-3.37%)
Aug 07, 2008	25.94	25.94	25.85	25.85	2,240	-0.61(-2.30%)
Aug 06, 2008	25.64	26.56	25.64	26.46	2,475	+0.54(+2.10%)
Aug 05, 2008	25.77	25.93	25.72	25.91	1,573	-0.28(-1.05%)
Aug 04, 2008	26.48	26.48	26.19	26.19	405	-0.64(-2.40%)

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.