Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	34.93	36.00	32.59	33.08	29,053	+0.69(+2.13%)
Aug 30, 2010	32.50	32.50	32.39	32.39	1,700	-0.53(-1.61%)
Aug 27, 2010	32.92	32.92	32.72	32.92	2,280	-0.44(-1.32%)
Aug 26, 2010	33.41	33.41	33.36	33.36	250	-0.23(-0.68%)
Aug 25, 2010	33.80	33.80	33.09	33.59	6,813	+0.04(+0.12%)
Aug 24, 2010	33.55	33.55	33.55	33.55	300	+0.48(+1.45%)
Aug 23, 2010	33.09	33.10	33.00	33.07	2,570	-0.11(-0.33%)
Aug 20, 2010	33.18	33.18	33.18	33.18	650	+0.23(+0.71%)
Aug 19, 2010	33.13	33.13	32.95	32.95	700	+0.02(+0.05%)
Aug 18, 2010	32.93	32.93	32.93	32.93	300	-0.32(-0.96%)
Aug 17, 2010	33.13	33.42	32.99	33.25	13,502	+0.23(+0.70%)
Aug 16, 2010	32.85	33.02	32.85	33.02	5,600	-0.13(-0.39%)
Aug 12, 2010	33.41	33.15	33.15	33.15	900	-0.53(-1.57%)
Aug 11, 2010	32.95	34.06	32.94	33.68	2,670	+0.18(+0.54%)
Aug 10, 2010	33.50	33.50	33.49	33.50	2,500	+0.01(+0.03%)
Aug 09, 2010	33.25	33.49	33.08	33.49	6,374	-0.20(-0.61%)
Aug 06, 2010	33.70	33.70	33.00	33.70	4,600	+0.90(+2.73%)
Aug 05, 2010	32.30	32.80	32.20	32.80	1,413	-0.84(-2.50%)
Aug 03, 2010	33.39	33.64	33.64	33.64	300	+0.50(+1.51%)
Aug 02, 2010	33.00	33.44	32.95	33.14	1,200	-0.71(-2.10%)
Jul 30, 2010	33.85	34.46	33.66	33.85	4,900	-1.04(-2.98%)
Jul 28, 2010	35.64	34.89	34.89	34.89	10,200	-0.87(-2.43%)
Jul 27, 2010	35.76	35.76	35.76	35.76	100	+0.37(+1.05%)
Jul 23, 2010	35.26	35.39	35.39	35.39	300	-0.01(-0.03%)
Jul 22, 2010	34.85	35.40	34.63	35.40	8,500	+0.00(+0.00%)
Jul 21, 2010	35.10	35.41	35.10	35.40	1,900	-0.45(-1.26%)
Jul 20, 2010	34.69	35.85	34.69	35.85	700	+0.44(+1.24%)
Jul 19, 2010	33.50	35.66	33.50	35.41	2,700	+0.06(+0.17%)
Jul 16, 2010	35.35	35.35	34.41	35.35	2,810	+0.55(+1.58%)
Jul 15, 2010	35.69	35.69	34.25	34.80	65,202	-1.06(-2.96%)
Jul 14, 2010	36.20	36.20	35.86	35.86	1,609	-0.35(-0.97%)
Jul 13, 2010	36.09	36.21	36.09	36.21	700	-0.30(-0.82%)
Jul 12, 2010	36.50	36.80	36.50	36.51	500	-1.33(-3.51%)
Jul 09, 2010	37.84	37.84	34.77	37.84	2,790	+1.46(+4.01%)
Jul 08, 2010	36.90	36.90	36.28	36.38	3,450	-0.58(-1.57%)
Jul 07, 2010	38.32	38.32	36.94	36.96	4,240	-1.24(-3.25%)
Jul 06, 2010	37.62	38.20	37.61	38.20	1,344	+0.20(+0.53%)
Jul 02, 2010	38.00	38.01	37.93	38.00	1,000	-0.83(-2.14%)
Jul 01, 2010	38.84	38.93	38.83	38.83	2,300	+0.00(+0.00%)
Jun 30, 2010	38.67	39.10	37.69	38.83	7,900	-1.22(-3.05%)
Jun 29, 2010	39.77	40.09	39.62	40.05	7,512	+1.14(+2.93%)
Jun 25, 2010	38.91	38.91	38.66	38.91	200	+0.26(+0.67%)
Jun 24, 2010	39.33	39.33	38.40	38.65	2,360	+0.01(+0.03%)
Jun 23, 2010	38.14	38.64	38.14	38.64	7,100	+0.19(+0.49%)
Jun 22, 2010	38.28	38.45	38.24	38.45	1,484	+0.25(+0.65%)
Jun 21, 2010	37.80	38.38	37.48	38.20	4,325	+0.21(+0.55%)
Jun 18, 2010	37.99	37.99	37.91	37.99	235	-0.19(-0.50%)
Jun 17, 2010	38.23	38.46	38.16	38.18	4,361	-0.19(-0.50%)
Jun 15, 2010	38.30	38.37	38.37	38.37	1,500	+0.05(+0.13%)
Jun 14, 2010	38.33	38.37	38.23	38.32	2,300	-0.35(-0.91%)
Jun 11, 2010	39.00	39.00	38.67	38.67	4,800	-0.33(-0.85%)
Jun 10, 2010	39.10	39.10	38.97	39.00	530	-0.46(-1.17%)
Jun 09, 2010	39.39	39.46	39.23	39.46	885	+0.16(+0.41%)
Jun 08, 2010	39.56	39.57	39.30	39.30	1,350	-0.51(-1.27%)
Jun 07, 2010	39.81	39.84	39.38	39.81	2,500	+0.52(+1.32%)
Jun 04, 2010	39.29	42.98	38.99	39.29	10,226	+0.30(+0.77%)
Jun 03, 2010	39.11	40.88	38.90	38.99	70,853	+0.08(+0.21%)
Jun 02, 2010	38.91	38.91	38.91	38.91	400	+0.59(+1.54%)
Jun 01, 2010	38.53	38.53	38.32	38.32	640	+0.92(+2.46%)
May 27, 2010	37.40	37.40	37.40	37.40	0	-0.56(-1.48%)
May 25, 2010	37.96	37.96	37.96	37.96	200	+0.17(+0.45%)
May 20, 2010	37.79	37.79	37.79	37.79	100	-0.58(-1.51%)
May 19, 2010	38.37	38.37	38.37	38.37	546	-0.03(-0.08%)
May 17, 2010	38.40	38.40	38.40	38.40	100	+0.45(+1.19%)
May 14, 2010	37.95	37.95	37.95	37.95	100	+0.71(+1.92%)
May 10, 2010	37.24	37.24	37.24	37.24	0	-0.07(-0.20%)
May 07, 2010	37.53	37.53	37.31	37.31	1,133	-2.69(-6.72%)
May 06, 2010	36.92	40.00	36.76	40.00	993	+3.23(+8.78%)
May 05, 2010	36.77	36.77	36.77	36.77	100	-2.82(-7.12%)
May 04, 2010	39.59	39.59	39.59	39.59	275	+3.26(+8.97%)
May 03, 2010	32.28	36.33	32.28	36.33	200	-0.08(-0.22%)
Apr 29, 2010	36.41	36.41	36.41	36.41	0	-1.59(-4.18%)
Apr 28, 2010	38.00	38.00	38.00	38.00	270	+1.05(+2.84%)
Apr 27, 2010	35.00	36.95	35.00	36.95	1,100	+1.91(+5.45%)
Apr 21, 2010	35.04	35.04	35.04	35.04	0	-0.74(-2.07%)
Apr 19, 2010	35.78	35.78	35.78	35.78	0	+0.03(+0.08%)
Apr 16, 2010	35.45	35.75	35.45	35.75	200	+0.35(+0.99%)
Apr 15, 2010	35.49	35.49	35.40	35.40	900	+0.04(+0.11%)
Apr 14, 2010	35.53	35.53	35.36	35.36	1,800	-0.68(-1.89%)
Apr 13, 2010	36.04	36.04	36.04	36.04	300	-0.48(-1.31%)
Apr 09, 2010	36.52	36.52	36.52	36.52	0	+0.25(+0.69%)
Apr 07, 2010	36.27	36.27	36.27	36.27	0	-0.39(-1.06%)
Apr 06, 2010	36.88	36.88	36.63	36.66	1,740	-0.11(-0.30%)
Apr 05, 2010	36.67	36.77	36.56	36.77	1,724	-0.18(-0.49%)
Apr 01, 2010	37.53	36.95	36.95	36.95	3,600	+0.43(+1.18%)
Mar 31, 2010	36.43	36.52	36.43	36.52	879	+0.13(+0.36%)
Mar 30, 2010	36.39	36.39	36.39	36.39	192	+0.23(+0.64%)
Mar 25, 2010	36.16	36.16	36.16	36.16	0	+0.31(+0.86%)
Mar 23, 2010	35.85	35.85	35.85	35.85	0	+0.30(+0.84%)
Mar 22, 2010	35.55	35.55	35.55	35.55	481	+0.00(+0.00%)
Mar 17, 2010	35.55	35.55	35.55	35.55	0	-0.03(-0.08%)
Mar 16, 2010	35.58	35.58	35.58	35.58	200	+0.09(+0.25%)
Mar 15, 2010	35.49	35.49	35.49	35.49	100	-0.06(-0.17%)
Mar 12, 2010	35.55	35.55	35.55	35.55	100	-0.04(-0.11%)
Mar 11, 2010	35.59	35.59	35.59	35.59	300	+0.24(+0.68%)
Mar 10, 2010	35.33	35.35	35.33	35.35	2,000	+0.62(+1.79%)
Mar 09, 2010	34.73	34.73	34.73	34.73	500	+0.49(+1.43%)
Mar 08, 2010	34.37	34.38	34.23	34.24	1,700	+0.11(+0.32%)
Mar 05, 2010	34.16	34.16	34.13	34.13	1,100	+0.48(+1.43%)
Mar 03, 2010	33.65	33.65	33.65	33.65	200	-0.28(-0.82%)
Mar 02, 2010	33.93	33.93	33.93	33.93	300	+0.55(+1.65%)
Mar 01, 2010	33.38	33.38	33.38	33.38	200	+0.53(+1.61%)
Feb 22, 2010	32.84	32.85	32.85	32.85	2,100	-0.18(-0.54%)
Feb 19, 2010	33.03	33.03	33.03	33.03	100	+0.23(+0.70%)
Feb 17, 2010	32.10	32.80	32.80	32.80	1,600	+0.68(+2.12%)
Feb 16, 2010	32.00	32.12	32.00	32.12	425	-0.60(-1.83%)
Feb 12, 2010	32.39	32.72	32.72	32.72	700	-0.22(-0.67%)
Feb 11, 2010	32.94	32.94	32.94	32.94	200	+0.00(+0.00%)
Feb 09, 2010	32.46	32.94	32.94	32.94	1,800	-0.36(-1.08%)
Feb 05, 2010	34.20	33.30	33.30	33.30	2,300	+0.07(+0.21%)
Feb 04, 2010	33.00	33.23	33.00	33.23	1,000	+2.23(+7.19%)
Feb 03, 2010	31.00	31.00	31.00	31.00	100	-1.68(-5.14%)
Feb 01, 2010	33.19	32.68	32.68	32.68	500	-0.44(-1.33%)
Jan 28, 2010	33.12	33.12	33.12	33.12	0	-0.23(-0.70%)
Jan 27, 2010	33.38	33.39	33.35	33.35	1,263	+0.74(+2.28%)
Jan 22, 2010	32.34	32.61	32.61	32.61	600	+0.14(+0.43%)
Jan 21, 2010	32.47	32.71	32.37	32.47	912	-0.29(-0.89%)
Jan 19, 2010	32.76	32.76	32.76	32.76	100	+0.54(+1.68%)
Jan 15, 2010	32.22	32.22	32.22	32.22	900	+0.23(+0.72%)
Jan 13, 2010	31.99	31.99	31.99	31.99	300	-0.08(-0.25%)
Jan 12, 2010	31.07	32.07	31.07	32.07	8,360	+1.42(+4.63%)
Jan 08, 2010	30.65	30.65	30.65	30.65	200	+0.13(+0.43%)
Jan 07, 2010	30.40	30.52	30.40	30.52	930	-0.30(-0.97%)
Jan 05, 2010	30.82	30.82	30.82	30.82	0	+0.28(+0.92%)
Jan 04, 2010	30.54	30.54	30.54	30.54	700	-0.56(-1.80%)
Dec 31, 2009	30.97	31.10	31.10	31.10	8,900	+0.06(+0.19%)
Dec 30, 2009	31.08	31.08	31.04	31.04	1,187	-1.03(-3.21%)
Dec 22, 2009	32.07	32.07	32.07	32.07	200	+0.79(+2.53%)
Dec 16, 2009	31.28	31.28	31.28	31.28	0	-1.11(-3.43%)
Dec 09, 2009	32.39	32.39	32.39	32.39	300	+0.31(+0.97%)
Dec 08, 2009	32.08	32.08	32.08	32.08	315	-0.03(-0.09%)
Dec 07, 2009	31.80	32.11	31.80	32.11	3,400	+0.37(+1.17%)
Dec 04, 2009	31.90	31.90	31.74	31.74	2,302	+0.34(+1.08%)
Dec 03, 2009	31.24	31.42	31.16	31.40	500	+0.22(+0.71%)
Dec 02, 2009	31.20	31.37	31.18	31.18	2,600	+0.14(+0.45%)
Dec 01, 2009	30.87	31.08	30.82	31.04	747	-0.07(-0.23%)
Nov 30, 2009	31.50	31.50	31.11	31.11	2,140	-0.44(-1.39%)
Nov 27, 2009	31.54	31.55	31.54	31.55	425	-0.79(-2.44%)
Nov 24, 2009	32.07	32.34	32.34	32.34	3,400	+0.39(+1.22%)
Nov 19, 2009	31.80	31.95	31.95	31.95	1,800	+1.14(+3.70%)
Nov 18, 2009	31.03	31.03	30.81	30.81	200	-0.76(-2.41%)
Nov 13, 2009	33.39	31.57	31.57	31.57	300	-0.17(-0.54%)
Nov 12, 2009	31.74	31.74	31.74	31.74	100	-1.96(-5.82%)
Nov 10, 2009	33.70	33.70	33.70	33.70	0	+0.09(+0.27%)
Nov 06, 2009	33.61	33.61	33.61	33.61	0	+0.90(+2.75%)
Nov 05, 2009	32.76	32.76	32.66	32.71	508	+0.97(+3.06%)
Nov 03, 2009	31.74	31.74	31.74	31.74	0	-1.88(-5.59%)
Oct 28, 2009	33.62	33.62	33.62	33.62	0	+0.64(+1.94%)
Oct 27, 2009	32.60	33.28	32.60	32.98	1,200	+0.68(+2.11%)
Oct 26, 2009	30.60	32.30	30.60	32.30	251	+1.35(+4.36%)
Oct 23, 2009	30.95	30.95	30.95	30.95	500	+0.13(+0.42%)
Oct 21, 2009	30.82	30.82	30.82	30.82	0	-1.18(-3.68%)
Oct 20, 2009	32.00	32.00	32.00	32.00	800	+0.65(+2.07%)
Oct 19, 2009	31.45	31.52	31.35	31.35	3,500	-0.46(-1.45%)
Oct 16, 2009	31.81	31.81	31.81	31.81	200	+0.00(+0.01%)
Oct 15, 2009	31.81	31.81	31.81	31.81	170	-0.30(-0.95%)
Oct 14, 2009	31.70	32.11	31.52	32.11	1,170	-0.93(-2.81%)
Oct 09, 2009	33.04	33.04	33.04	33.04	200	-1.58(-4.56%)
Oct 08, 2009	34.62	34.62	34.62	34.62	900	+0.25(+0.73%)
Oct 06, 2009	34.37	34.37	34.37	34.37	0	-0.91(-2.58%)
Oct 02, 2009	35.28	35.28	35.28	35.28	0	+1.57(+4.66%)
Sep 29, 2009	33.71	33.71	33.71	33.71	0	-0.01(-0.03%)
Sep 28, 2009	33.76	33.76	33.72	33.72	302	-1.40(-3.99%)
Sep 25, 2009	35.09	35.12	35.09	35.12	302	+0.81(+2.36%)
Sep 18, 2009	33.60	34.31	34.31	34.31	1,400	+0.31(+0.91%)
Sep 15, 2009	34.00	34.00	34.00	34.00	1,500	-0.69(-1.99%)
Sep 11, 2009	33.85	34.69	34.69	34.69	400	+0.03(+0.09%)
Sep 10, 2009	34.66	34.66	34.66	34.66	2,000	-0.34(-0.97%)
Sep 09, 2009	35.22	35.22	35.00	35.00	5,505	-0.23(-0.65%)
Sep 08, 2009	35.23	35.23	35.23	35.23	1,300	-0.12(-0.34%)
Sep 04, 2009	34.84	35.35	34.84	35.35	1,175	+1.70(+5.05%)
Sep 02, 2009	34.60	33.65	33.65	33.65	700	+0.15(+0.45%)

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.