Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2009	33.50	33.50	33.50	33.50	100	+0.50(+1.52%)
Aug 31, 2009	33.00	33.00	33.00	33.00	200	-0.29(-0.87%)
Aug 25, 2009	33.36	33.29	33.29	33.29	200	-0.41(-1.22%)
Aug 24, 2009	34.00	34.00	33.70	33.70	430	-0.30(-0.88%)
Aug 19, 2009	34.00	34.00	34.00	34.00	4,400	-0.28(-0.82%)
Aug 18, 2009	34.50	34.67	34.28	34.28	1,815	-0.85(-2.42%)
Aug 17, 2009	35.13	35.13	35.13	35.13	223	+2.35(+7.17%)
Aug 12, 2009	33.74	32.78	32.78	32.78	800	-0.16(-0.49%)
Aug 11, 2009	33.17	33.17	32.94	32.94	1,381	-0.68(-2.02%)
Aug 07, 2009	33.27	33.62	33.62	33.62	10,200	+0.35(+1.05%)
Aug 06, 2009	33.40	33.40	33.27	33.27	3,400	+0.45(+1.37%)
Aug 05, 2009	32.61	32.82	32.61	32.82	5,800	-0.03(-0.09%)
Aug 04, 2009	32.89	32.93	32.58	32.85	17,498	+0.15(+0.46%)
Aug 03, 2009	32.78	33.02	32.70	32.70	700	-1.29(-3.80%)
Jul 31, 2009	34.57	34.57	33.99	33.99	534	-0.32(-0.93%)
Jul 30, 2009	35.10	35.10	34.16	34.31	6,900	-1.18(-3.32%)
Jul 29, 2009	35.49	35.49	35.49	35.49	100	+0.24(+0.68%)
Jul 28, 2009	35.25	35.25	35.25	35.25	1,600	-0.05(-0.14%)
Jul 24, 2009	35.30	35.30	35.30	35.30	0	+0.50(+1.44%)
Jul 23, 2009	35.30	35.30	34.80	34.80	3,600	-0.87(-2.44%)
Jul 22, 2009	35.72	35.72	35.67	35.67	1,897	+0.07(+0.20%)
Jul 21, 2009	35.08	35.62	35.05	35.60	800	-0.02(-0.06%)
Jul 17, 2009	35.62	35.62	35.62	35.62	300	+0.20(+0.56%)
Jul 16, 2009	35.49	35.49	35.42	35.42	234	+0.34(+0.97%)
Jul 14, 2009	35.08	35.08	35.08	35.08	0	-0.59(-1.65%)
Jul 13, 2009	35.61	35.68	35.60	35.67	7,737	-0.06(-0.17%)
Jul 10, 2009	35.76	35.76	35.73	35.73	4,200	-0.04(-0.10%)
Jul 09, 2009	35.67	35.84	35.67	35.77	448	-0.35(-0.98%)
Jul 08, 2009	36.12	36.12	36.12	36.12	149	+0.33(+0.92%)
Jul 07, 2009	34.65	35.82	34.65	35.79	2,201	+0.55(+1.57%)
Jul 06, 2009	35.14	35.24	34.80	35.24	11,559	+0.73(+2.11%)
Jul 02, 2009	34.21	34.51	34.17	34.51	11,000	+0.76(+2.25%)
Jul 01, 2009	33.50	33.97	33.50	33.75	800	-0.30(-0.88%)
Jun 30, 2009	33.93	34.05	33.93	34.05	700	+1.02(+3.09%)
Jun 29, 2009	33.03	33.03	33.03	33.03	500	-0.56(-1.67%)
Jun 25, 2009	33.59	33.59	33.59	33.59	0	+0.22(+0.66%)
Jun 24, 2009	32.78	33.37	32.78	33.37	400	+4.74(+16.56%)
Jun 23, 2009	31.18	33.55	28.63	28.63	3,400	-5.37(-15.79%)
Jun 22, 2009	33.88	34.00	33.83	34.00	4,084	+1.08(+3.28%)
Jun 18, 2009	32.84	32.92	32.92	32.92	3,900	+0.07(+0.21%)
Jun 17, 2009	33.04	33.27	32.85	32.85	6,000	-0.12(-0.36%)
Jun 16, 2009	32.67	32.97	32.67	32.97	11,500	+0.38(+1.17%)
Jun 15, 2009	32.63	32.63	32.59	32.59	5,000	+1.37(+4.39%)
Jun 11, 2009	31.59	31.22	31.22	31.22	300	+0.19(+0.61%)
Jun 04, 2009	31.03	31.03	31.03	31.03	0	-0.99(-3.09%)
May 15, 2009	32.02	32.02	32.02	32.02	300	+0.59(+1.88%)
May 12, 2009	31.43	31.43	31.43	31.43	0	-1.40(-4.26%)
May 07, 2009	32.84	32.83	32.83	32.83	3,900	-0.32(-0.97%)
May 06, 2009	33.15	33.15	33.15	33.15	120	-2.95(-8.17%)
Apr 30, 2009	36.10	36.10	36.10	36.10	100	-0.51(-1.39%)
Apr 29, 2009	34.67	36.61	34.67	36.61	200	+0.16(+0.44%)
Apr 27, 2009	35.88	36.45	36.45	36.45	1,400	-0.12(-0.33%)
Apr 24, 2009	35.11	36.57	35.11	36.57	315	-0.45(-1.21%)
Apr 21, 2009	37.02	37.02	37.02	37.02	300	+1.02(+2.82%)
Apr 16, 2009	36.00	36.00	36.00	36.00	100	+0.38(+1.07%)
Apr 14, 2009	35.62	35.62	35.62	35.62	300	-0.81(-2.22%)
Apr 08, 2009	36.43	36.43	36.43	36.43	1,000	+0.61(+1.70%)
Apr 07, 2009	35.82	35.82	35.82	35.82	2,870	+0.28(+0.79%)
Apr 03, 2009	35.49	35.54	35.54	35.54	4,200	-0.87(-2.39%)
Apr 01, 2009	36.41	36.41	36.41	36.41	2,400	-0.09(-0.25%)
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%)

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.