Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	30.20	30.42	30.20	30.42	4,800	-0.02(-0.07%)
May 20, 2011	30.44	30.44	30.44	30.44	1,100	+0.98(+3.33%)
May 19, 2011	29.46	29.46	29.46	29.46	300	-0.88(-2.90%)
May 18, 2011	31.10	31.10	29.88	30.34	2,685	-0.41(-1.33%)
May 17, 2011	30.97	31.06	30.71	30.75	88,135	+0.43(+1.42%)
May 13, 2011	29.36	30.32	30.32	30.32	2,200	-0.05(-0.16%)
May 12, 2011	30.63	31.34	30.13	30.37	7,070	+0.24(+0.80%)
May 11, 2011	28.86	31.10	28.86	30.13	4,400	+0.59(+2.00%)
May 09, 2011	29.29	29.54	29.54	29.54	600	-0.12(-0.41%)
May 06, 2011	30.59	30.59	29.51	29.66	2,090	-0.40(-1.33%)
May 05, 2011	29.94	30.06	28.34	30.06	2,240	+1.29(+4.48%)
May 04, 2011	28.77	28.77	28.77	28.77	100	+1.04(+3.75%)
Apr 29, 2011	28.64	27.73	27.73	27.73	1,500	-0.30(-1.07%)
Apr 21, 2011	27.37	28.03	28.03	28.03	1,400	-0.87(-3.01%)
Apr 14, 2011	28.90	28.90	28.90	28.90	0	+0.41(+1.44%)
Apr 11, 2011	28.49	28.49	28.49	28.49	0	-0.31(-1.08%)
Apr 05, 2011	28.80	28.80	28.80	28.80	0	-0.50(-1.71%)
Apr 04, 2011	29.30	29.30	29.30	29.30	200	-0.06(-0.21%)
Mar 30, 2011	29.36	29.36	29.36	29.36	0	-1.19(-3.88%)
Mar 29, 2011	30.55	30.55	30.55	30.55	175	+0.28(+0.92%)
Mar 28, 2011	30.08	30.27	30.07	30.27	3,650	+0.34(+1.14%)
Mar 22, 2011	29.93	29.93	29.93	29.93	0	-0.21(-0.70%)
Mar 17, 2011	30.14	30.14	30.14	30.14	0	+1.11(+3.82%)
Mar 16, 2011	32.90	32.90	29.03	29.03	400	-3.69(-11.28%)
Mar 15, 2011	30.71	32.72	30.71	32.72	2,900	+2.13(+6.96%)
Mar 11, 2011	30.59	30.59	30.59	30.59	0	+0.30(+0.99%)
Mar 10, 2011	30.58	30.58	30.29	30.29	500	-0.06(-0.20%)
Mar 09, 2011	29.65	30.43	29.65	30.35	620	+0.81(+2.74%)
Mar 07, 2011	29.54	29.54	29.54	29.54	0	+0.00(+0.00%)
Mar 04, 2011	29.60	30.60	29.54	29.54	1,800	+0.01(+0.03%)
Mar 02, 2011	29.53	29.53	29.53	29.53	0	-0.82(-2.70%)
Feb 25, 2011	30.40	30.35	30.35	30.35	2,700	-0.86(-2.76%)
Feb 24, 2011	30.30	31.21	30.24	31.21	550	+0.64(+2.09%)
Feb 23, 2011	31.24	31.34	29.25	30.57	4,762	-1.30(-4.08%)
Feb 14, 2011	31.91	31.87	31.87	31.87	700	+0.00(+0.00%)
Feb 11, 2011	31.87	31.87	31.87	31.87	100	-0.01(-0.03%)
Feb 08, 2011	31.94	31.88	31.88	31.88	300	-0.94(-2.86%)
Feb 07, 2011	32.82	32.82	32.82	32.82	100	+1.99(+6.45%)
Feb 02, 2011	30.83	30.83	30.83	30.83	100	-0.65(-2.06%)
Feb 01, 2011	31.60	31.60	31.48	31.48	300	-0.72(-2.24%)
Jan 31, 2011	32.20	32.20	32.20	32.20	200	-0.17(-0.53%)
Jan 28, 2011	32.37	32.37	32.37	32.37	100	-0.54(-1.64%)
Jan 27, 2011	32.64	32.91	32.24	32.91	800	+0.64(+1.98%)
Jan 26, 2011	32.99	32.99	32.27	32.27	400	-1.20(-3.59%)
Jan 25, 2011	33.47	33.47	33.47	33.47	200	+0.55(+1.67%)
Jan 24, 2011	33.01	33.01	32.92	32.92	400	+0.73(+2.26%)
Jan 21, 2011	32.19	32.19	32.19	32.19	200	+0.06(+0.19%)
Jan 20, 2011	32.13	32.13	32.13	32.13	120	-0.20(-0.62%)
Jan 18, 2011	32.33	32.33	32.33	32.33	100	+0.05(+0.15%)
Jan 12, 2011	32.28	32.28	32.28	32.28	0	-0.40(-1.22%)
Jan 11, 2011	32.68	32.68	32.68	32.68	200	-0.15(-0.46%)
Jan 10, 2011	33.43	33.43	32.83	32.83	900	-0.61(-1.82%)
Jan 07, 2011	33.44	33.44	33.44	33.44	100	+0.47(+1.43%)
Jan 06, 2011	32.97	32.97	32.97	32.97	100	+0.31(+0.95%)
Jan 05, 2011	33.01	33.49	32.66	32.66	500	+0.55(+1.71%)
Jan 03, 2011	32.12	32.11	32.11	32.11	300	-0.39(-1.20%)
Dec 31, 2010	32.87	32.87	32.50	32.50	659	-0.50(-1.52%)
Dec 30, 2010	32.87	33.00	32.85	33.00	500	+0.15(+0.46%)
Dec 27, 2010	32.85	32.85	32.85	32.85	200	-0.06(-0.18%)
Dec 22, 2010	32.70	32.91	32.91	32.91	2,200	-0.22(-0.66%)
Dec 21, 2010	33.13	33.13	33.13	33.13	425	-0.11(-0.33%)
Dec 13, 2010	33.24	33.24	33.24	33.24	100	-0.35(-1.04%)
Dec 09, 2010	33.59	33.59	33.59	33.59	100	-0.44(-1.29%)
Dec 08, 2010	34.02	34.03	34.02	34.03	700	+0.23(+0.68%)
Dec 07, 2010	33.80	33.80	33.80	33.80	200	+0.02(+0.07%)
Dec 03, 2010	33.66	33.78	33.78	33.78	2,000	-0.12(-0.37%)
Dec 02, 2010	33.92	33.97	33.90	33.90	1,250	-0.70(-2.02%)
Dec 01, 2010	35.00	35.00	34.60	34.60	625	-0.63(-1.78%)
Nov 30, 2010	35.18	35.26	35.14	35.23	1,600	-0.39(-1.09%)
Nov 24, 2010	35.62	35.62	35.62	35.62	0	-0.81(-2.24%)
Nov 23, 2010	36.63	36.63	36.16	36.43	1,950	+0.12(+0.33%)
Nov 19, 2010	36.31	36.31	36.31	36.31	0	+0.11(+0.30%)
Nov 17, 2010	36.20	36.20	36.20	36.20	0	+0.28(+0.78%)
Nov 16, 2010	35.69	36.10	35.61	35.92	1,624	+0.93(+2.66%)
Nov 15, 2010	31.44	34.99	31.44	34.99	1,180	+1.44(+4.29%)
Nov 11, 2010	33.55	33.55	33.55	33.55	0	-0.42(-1.24%)
Nov 09, 2010	33.42	33.97	33.97	33.97	500	+0.12(+0.35%)
Nov 08, 2010	33.85	33.85	33.85	33.85	562	+0.01(+0.01%)
Nov 04, 2010	33.04	33.84	33.84	33.84	1,400	-1.73(-4.88%)
Oct 25, 2010	35.58	35.58	35.58	35.58	600	-0.08(-0.22%)
Oct 22, 2010	35.66	35.66	35.66	35.66	100	+0.35(+1.00%)
Oct 20, 2010	36.18	35.31	35.31	35.31	700	-0.88(-2.44%)
Oct 19, 2010	35.82	36.28	35.74	36.19	3,707	+1.37(+3.93%)
Oct 14, 2010	34.81	34.82	34.82	34.82	4,600	-0.47(-1.33%)
Oct 12, 2010	35.29	35.29	35.29	35.29	4,600	+1.42(+4.19%)
Oct 11, 2010	33.87	33.87	33.86	33.87	500	-1.20(-3.42%)
Oct 08, 2010	35.07	35.75	35.07	35.07	2,100	-0.74(-2.07%)
Oct 06, 2010	35.78	35.81	35.81	35.81	6,300	-0.01(-0.03%)
Oct 05, 2010	36.23	36.23	35.82	35.82	3,022	-0.75(-2.05%)
Oct 01, 2010	36.57	36.57	36.57	36.57	6,100	-0.49(-1.32%)
Sep 30, 2010	37.06	37.06	37.06	37.06	3,100	+0.00(+0.00%)
Sep 29, 2010	37.34	37.34	37.06	37.06	1,320	-0.57(-1.51%)
Sep 28, 2010	37.63	37.63	37.63	37.63	100	+0.00(+0.00%)
Sep 24, 2010	37.33	37.63	37.63	37.63	300	-0.40(-1.05%)
Sep 23, 2010	38.03	38.03	38.03	38.03	1,100	+0.47(+1.25%)
Sep 22, 2010	37.51	37.65	37.45	37.56	1,427	-0.06(-0.16%)
Sep 21, 2010	37.58	37.62	36.94	37.62	6,887	+0.45(+1.21%)
Sep 20, 2010	37.17	37.17	37.17	37.17	100	-0.65(-1.72%)
Sep 17, 2010	37.82	38.00	37.82	37.82	264	+0.51(+1.37%)
Sep 15, 2010	37.47	37.47	37.31	37.31	275	-0.65(-1.71%)
Sep 14, 2010	37.96	37.96	37.96	37.96	200	-0.32(-0.83%)
Sep 08, 2010	38.25	38.28	38.28	38.28	600	+0.06(+0.16%)
Sep 07, 2010	38.92	38.92	38.18	38.22	828	-0.95(-2.44%)
Sep 01, 2010	39.16	39.17	39.17	39.17	500	-0.69(-1.73%)
Aug 27, 2010	39.53	39.86	39.86	39.86	500	+0.11(+0.28%)
Aug 26, 2010	39.75	39.75	39.75	39.75	11,475	-0.06(-0.15%)
Aug 23, 2010	39.85	39.81	39.81	39.81	2,900	+0.27(+0.68%)
Aug 19, 2010	39.54	39.54	39.54	39.54	100	+0.29(+0.74%)
Aug 18, 2010	39.25	39.25	39.25	39.25	900	-0.12(-0.30%)
Aug 17, 2010	39.15	39.37	39.15	39.37	1,131	+0.21(+0.54%)
Aug 16, 2010	39.16	39.16	39.16	39.16	550	+0.45(+1.16%)
Aug 11, 2010	38.76	38.71	38.71	38.71	600	+1.28(+3.42%)
Aug 09, 2010	37.43	37.43	37.43	37.43	500	+0.29(+0.78%)
Aug 06, 2010	37.14	37.14	37.00	37.14	200	+0.38(+1.02%)
Aug 05, 2010	36.88	36.88	36.70	36.77	1,650	-0.09(-0.23%)
Aug 04, 2010	37.38	37.38	36.84	36.85	1,847	-0.75(-1.99%)
Aug 03, 2010	37.58	37.60	37.43	37.60	12,005	+0.02(+0.05%)
Aug 02, 2010	37.53	37.69	37.45	37.58	26,343	-1.06(-2.74%)
Jul 30, 2010	38.64	38.64	38.64	38.64	800	-0.85(-2.15%)
Jul 29, 2010	39.49	39.49	39.49	39.49	949	-0.93(-2.30%)
Jul 28, 2010	40.42	40.42	40.42	40.42	300	-0.02(-0.05%)
Jul 27, 2010	39.68	40.65	39.68	40.44	3,405	+0.39(+0.97%)
Jul 26, 2010	39.81	40.17	39.81	40.05	11,149	+0.16(+0.40%)
Jul 23, 2010	39.89	39.89	39.89	39.89	100	+0.10(+0.26%)
Jul 22, 2010	40.22	41.51	39.72	39.79	2,761	-1.01(-2.49%)
Jul 21, 2010	40.85	40.85	38.77	40.80	650	-0.69(-1.66%)
Jul 19, 2010	40.67	41.49	41.49	41.49	3,100	+0.66(+1.62%)
Jul 16, 2010	40.83	40.95	40.83	40.83	16,500	+0.42(+1.04%)
Jul 15, 2010	40.16	40.63	40.16	40.41	800	-0.04(-0.10%)
Jul 14, 2010	40.45	40.45	40.45	40.45	100	-0.14(-0.34%)
Jul 13, 2010	40.74	40.74	40.59	40.59	1,000	-0.45(-1.10%)
Jul 09, 2010	40.93	41.04	41.04	41.04	7,400	-0.02(-0.05%)
Jul 08, 2010	41.11	41.11	41.06	41.06	212	-1.61(-3.77%)
Jul 06, 2010	42.10	42.67	42.67	42.67	5,200	+0.07(+0.16%)
Jul 02, 2010	42.60	42.60	42.52	42.60	500	-0.06(-0.14%)
Jul 01, 2010	42.29	42.89	42.29	42.66	17,728	+0.87(+2.08%)
Jun 30, 2010	41.82	42.01	41.69	41.79	4,997	-0.44(-1.04%)
Jun 29, 2010	42.17	42.26	42.17	42.23	300	+1.51(+3.71%)
Jun 25, 2010	40.72	41.18	40.67	40.72	6,210	-0.95(-2.28%)
Jun 24, 2010	41.67	41.67	41.67	41.67	100	+0.09(+0.22%)
Jun 23, 2010	41.50	41.65	41.49	41.58	865	+0.47(+1.14%)
Jun 22, 2010	40.76	41.11	40.76	41.11	8,360	+0.49(+1.21%)
Jun 21, 2010	39.94	40.62	39.94	40.62	600	+0.01(+0.02%)
Jun 18, 2010	40.61	40.61	40.61	40.61	1,120	+0.00(+0.00%)
Jun 16, 2010	40.51	40.61	40.61	40.61	300	-0.49(-1.19%)
Jun 15, 2010	41.50	41.50	41.10	41.10	7,783	-0.55(-1.32%)
Jun 14, 2010	41.70	41.70	41.47	41.65	602	-0.30(-0.72%)
Jun 11, 2010	42.19	42.19	41.95	41.95	555	+0.06(+0.14%)
Jun 10, 2010	41.94	41.98	41.79	41.89	1,525	-0.50(-1.18%)
Jun 09, 2010	42.20	42.39	42.20	42.39	400	-0.53(-1.23%)
Jun 08, 2010	42.96	42.96	42.92	42.92	1,580	-0.23(-0.53%)
Jun 07, 2010	43.28	43.35	43.13	43.15	10,100	-0.03(-0.07%)
Jun 04, 2010	43.18	43.57	42.93	43.18	1,975	+1.32(+3.16%)
Jun 03, 2010	42.07	42.34	41.86	41.86	1,564	-0.46(-1.08%)
Jun 02, 2010	42.40	42.40	42.31	42.31	200	+0.04(+0.10%)

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.