Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	39.54	39.54	39.54	39.54	0	+0.00(+0.00%)
Nov 29, 2006	39.54	39.56	39.54	39.54	1,500	-0.14(-0.34%)
Nov 28, 2006	39.67	39.69	39.67	39.67	700	+0.42(+1.07%)
Nov 27, 2006	39.25	39.25	39.25	39.25	0	+0.00(+0.00%)
Nov 24, 2006	39.25	39.33	38.88	39.25	900	+0.24(+0.63%)
Nov 22, 2006	39.01	39.01	39.01	39.01	0	+0.00(+0.00%)
Nov 21, 2006	39.01	39.01	39.00	39.01	600	+0.13(+0.33%)
Nov 20, 2006	38.88	38.88	38.88	38.88	0	+0.00(+0.00%)
Nov 17, 2006	38.88	38.88	38.88	38.88	0	+0.00(+0.00%)
Nov 16, 2006	38.88	38.88	38.88	38.88	0	+0.00(+0.00%)
Nov 15, 2006	38.88	38.88	38.88	38.88	0	+0.00(+0.00%)
Nov 14, 2006	38.88	38.88	38.88	38.88	0	+0.00(+0.00%)
Nov 13, 2006	38.88	38.88	38.88	38.88	0	+0.00(+0.00%)
Nov 10, 2006	38.88	38.88	38.88	38.88	0	+0.00(+0.00%)
Nov 09, 2006	38.88	38.88	38.88	38.88	500	+0.83(+2.17%)
Nov 08, 2006	38.05	38.05	38.05	38.05	0	+0.00(+0.00%)
Nov 07, 2006	38.05	38.05	38.05	38.05	400	+0.52(+1.39%)
Nov 06, 2006	37.53	37.53	37.53	37.53	100	+0.13(+0.34%)
Nov 03, 2006	37.41	37.41	37.41	37.41	100	+0.63(+1.71%)
Nov 02, 2006	36.78	36.78	36.62	36.78	300	-0.08(-0.23%)
Nov 01, 2006	36.86	36.86	36.86	36.86	100	-0.47(-1.27%)
Oct 31, 2006	37.34	37.34	37.34	37.34	500	-0.44(-1.17%)
Oct 30, 2006	37.78	37.78	37.78	37.78	0	+0.00(+0.00%)
Oct 27, 2006	37.78	37.78	37.78	37.78	0	+0.00(+0.00%)
Oct 26, 2006	37.78	37.78	37.23	37.78	1,300	+0.37(+1.00%)
Oct 25, 2006	37.40	37.40	37.15	37.40	600	+0.11(+0.29%)
Oct 24, 2006	37.30	37.30	37.30	37.30	100	-0.33(-0.88%)
Oct 23, 2006	37.63	37.63	37.63	37.63	0	+0.00(+0.00%)
Oct 20, 2006	37.63	38.05	37.55	37.63	2,000	+0.12(+0.33%)
Oct 19, 2006	37.51	37.51	37.51	37.51	0	+0.00(+0.00%)
Oct 18, 2006	37.51	37.59	37.51	37.51	200	-0.25(-0.66%)
Oct 17, 2006	37.76	37.76	37.76	37.76	0	+0.00(+0.00%)
Oct 16, 2006	37.76	37.76	37.76	37.76	100	+0.20(+0.52%)
Oct 13, 2006	37.56	37.56	37.56	37.56	0	+0.00(+0.00%)
Oct 12, 2006	37.56	37.56	37.56	37.56	0	+0.00(+0.00%)
Oct 11, 2006	37.56	37.58	37.56	37.56	1,000	-0.56(-1.46%)
Oct 10, 2006	38.12	38.12	38.12	38.12	0	+0.00(+0.00%)
Oct 09, 2006	38.12	38.12	38.12	38.12	0	+0.00(+0.00%)
Oct 06, 2006	38.12	38.13	38.12	38.12	200	-0.19(-0.51%)
Oct 05, 2006	38.31	38.31	38.31	38.31	152	-0.53(-1.35%)
Oct 04, 2006	38.84	38.84	38.84	38.84	0	+0.00(+0.00%)
Oct 03, 2006	38.84	38.84	38.84	38.84	0	+0.00(+0.00%)
Oct 02, 2006	38.84	38.84	38.84	38.84	0	+0.00(+0.00%)
Sep 29, 2006	38.84	38.84	38.84	38.84	100	+0.24(+0.61%)
Sep 28, 2006	38.60	38.60	38.60	38.60	0	+0.00(+0.00%)
Sep 27, 2006	38.60	38.60	38.60	38.60	0	+0.00(+0.00%)
Sep 26, 2006	38.60	38.60	38.60	38.60	0	+0.00(+0.00%)
Sep 25, 2006	38.60	38.60	38.60	38.60	100	-0.50(-1.28%)
Sep 22, 2006	39.10	39.10	39.10	39.10	0	+0.00(+0.00%)
Sep 21, 2006	39.10	39.10	39.10	39.10	140	+0.14(+0.35%)
Sep 20, 2006	38.96	38.96	38.96	38.96	3,000	-1.29(-3.20%)
Sep 19, 2006	40.25	40.25	40.25	40.25	0	+0.00(+0.00%)
Sep 18, 2006	40.25	40.25	40.25	40.25	0	+0.00(+0.00%)
Sep 15, 2006	40.25	40.25	40.25	40.25	0	+0.00(+0.00%)
Sep 14, 2006	40.25	40.25	40.25	40.25	0	+0.00(+0.00%)
Sep 13, 2006	40.25	40.25	40.25	40.25	0	+0.00(+0.00%)
Sep 12, 2006	40.25	40.25	40.25	40.25	0	+0.00(+0.00%)
Sep 11, 2006	40.25	40.25	40.25	40.25	200	+0.04(+0.10%)
Sep 08, 2006	40.21	40.30	40.15	40.21	415	-0.32(-0.79%)
Sep 07, 2006	40.53	40.53	40.53	40.53	100	+0.05(+0.12%)
Sep 06, 2006	40.48	40.48	40.48	40.48	201	+0.22(+0.55%)
Sep 05, 2006	40.26	40.26	40.26	40.26	0	+0.00(+0.00%)
Sep 01, 2006	40.26	40.26	40.10	40.26	400	+0.98(+2.49%)
Aug 31, 2006	39.28	39.28	39.28	39.28	0	+0.00(+0.00%)
Aug 30, 2006	39.28	39.28	39.28	39.28	0	+0.00(+0.00%)
Aug 29, 2006	39.28	39.28	39.28	39.28	200	-0.93(-2.32%)
Aug 28, 2006	40.22	40.22	40.22	40.22	300	-0.61(-1.49%)
Aug 25, 2006	40.83	40.83	40.83	40.83	300	+0.34(+0.84%)
Aug 24, 2006	40.48	40.49	40.15	40.48	9,000	+0.32(+0.79%)
Aug 23, 2006	40.17	40.17	40.17	40.17	0	+0.00(+0.00%)
Aug 22, 2006	40.17	40.17	40.17	40.17	0	+0.00(+0.00%)
Aug 21, 2006	40.17	40.18	40.14	40.17	400	+0.68(+1.72%)
Aug 18, 2006	39.49	40.00	39.47	39.49	1,212	-0.06(-0.15%)
Aug 17, 2006	39.55	39.55	39.54	39.55	230	+1.01(+2.62%)
Aug 16, 2006	38.54	38.54	38.54	38.54	0	+0.00(+0.00%)
Aug 15, 2006	38.54	38.54	38.54	38.54	0	+0.00(+0.00%)
Aug 14, 2006	38.54	38.94	38.54	38.54	400	-0.54(-1.38%)
Aug 11, 2006	39.08	39.36	39.08	39.08	600	-0.55(-1.38%)
Aug 10, 2006	39.63	39.63	39.63	39.63	100	-0.15(-0.39%)
Aug 09, 2006	39.78	39.78	39.78	39.78	0	+0.00(+0.00%)
Aug 08, 2006	39.78	39.91	39.74	39.78	1,400	-0.05(-0.12%)
Aug 07, 2006	39.83	39.83	39.83	39.83	0	+0.00(+0.00%)
Aug 04, 2006	39.83	40.08	39.83	39.83	2,000	-0.30(-0.76%)
Aug 03, 2006	40.13	40.24	40.13	40.13	4,300	-0.08(-0.21%)
Aug 02, 2006	40.22	40.22	40.22	40.22	0	+0.00(+0.00%)
Aug 01, 2006	40.22	40.22	40.22	40.22	100	+0.36(+0.91%)
Jul 31, 2006	39.85	39.85	39.85	39.85	0	+0.00(+0.00%)
Jul 28, 2006	39.85	39.96	38.90	39.85	500	+1.59(+4.16%)
Jul 27, 2006	38.26	38.26	38.26	38.26	0	+0.00(+0.00%)
Jul 26, 2006	38.26	38.26	38.05	38.26	10,000	-0.17(-0.45%)
Jul 25, 2006	38.43	38.43	38.43	38.43	0	+0.00(+0.00%)
Jul 24, 2006	38.43	38.43	38.43	38.43	0	+0.00(+0.00%)
Jul 21, 2006	38.43	38.43	38.43	38.43	0	+0.00(+0.00%)
Jul 20, 2006	38.43	38.43	38.43	38.43	0	+0.00(+0.00%)
Jul 19, 2006	38.43	38.43	38.43	38.43	100	+0.79(+2.09%)
Jul 18, 2006	37.65	37.72	37.65	37.65	500	+0.02(+0.04%)
Jul 17, 2006	37.63	37.63	37.63	37.63	225	-0.07(-0.20%)
Jul 14, 2006	37.70	37.70	37.70	37.70	300	-0.95(-2.45%)
Jul 13, 2006	38.65	38.65	38.54	38.65	1,002	-0.13(-0.34%)
Jul 12, 2006	38.78	38.78	38.78	38.78	100	+0.06(+0.15%)
Jul 11, 2006	38.73	38.73	38.73	38.73	0	+0.00(+0.00%)
Jul 10, 2006	38.73	38.73	38.73	38.73	200	-0.05(-0.13%)
Jul 07, 2006	38.77	38.77	38.77	38.77	0	+0.00(+0.00%)
Jul 06, 2006	38.77	38.77	38.77	38.77	300	-0.03(-0.07%)
Jul 05, 2006	38.80	38.80	38.80	38.80	0	+0.00(+0.00%)
Jul 03, 2006	38.80	38.80	38.80	38.80	0	+0.00(+0.00%)
Jun 30, 2006	38.80	38.80	38.67	38.80	1,000	+0.54(+1.41%)
Jun 29, 2006	38.26	38.26	38.26	38.26	0	+0.75(+2.00%)
Jun 28, 2006	37.51	37.51	37.51	37.51	0	+0.00(+0.00%)
Jun 27, 2006	37.51	37.51	37.51	37.51	200	+0.65(+1.77%)
Jun 23, 2006	36.86	36.86	36.69	36.86	511	-0.27(-0.73%)
Jun 22, 2006	37.13	37.13	37.13	37.13	200	-0.23(-0.61%)
Jun 21, 2006	37.36	37.36	37.30	37.36	1,000	+0.44(+1.18%)
Jun 20, 2006	36.92	36.92	36.61	36.92	325	+0.25(+0.69%)
Jun 19, 2006	36.67	36.67	36.62	36.67	640	+0.04(+0.11%)
Jun 16, 2006	36.62	36.66	36.62	36.62	850	-0.03(-0.09%)
Jun 15, 2006	36.66	36.66	36.66	36.66	300	+0.15(+0.40%)
Jun 14, 2006	36.51	36.52	36.51	36.51	400	-1.96(-5.09%)
Jun 13, 2006	38.47	38.47	38.47	38.47	0	+0.00(+0.00%)
Jun 12, 2006	38.47	38.47	38.47	38.47	600	-8.45(-18.02%)
Jun 09, 2006	46.92	46.92	46.92	46.92	0	+0.00(+0.00%)
Jun 08, 2006	46.92	46.92	46.92	46.92	500	+7.97(+20.46%)
Jun 07, 2006	38.95	38.95	38.95	38.95	0	+0.00(+0.00%)
Jun 06, 2006	38.95	38.95	38.95	38.95	0	+0.00(+0.00%)
Jun 05, 2006	38.95	39.05	38.95	38.95	200	-0.16(-0.42%)
Jun 02, 2006	39.12	39.12	39.10	39.12	200	+0.17(+0.43%)
Jun 01, 2006	38.95	38.95	38.95	38.95	1,000	-0.23(-0.58%)
May 31, 2006	39.17	39.23	39.17	39.17	658	+0.13(+0.34%)
May 30, 2006	39.04	39.04	39.04	39.04	153	+0.00(+0.00%)
May 26, 2006	39.04	39.04	38.66	39.04	7,100	+0.16(+0.42%)
May 25, 2006	38.88	38.91	37.78	38.88	6,000	+1.69(+4.54%)
May 24, 2006	37.19	37.19	37.12	37.19	806	-0.39(-1.04%)
May 23, 2006	37.58	37.58	36.87	37.58	570	-0.23(-0.62%)
May 22, 2006	37.81	37.81	37.81	37.81	0	+0.00(+0.00%)
May 19, 2006	37.81	37.81	37.64	37.81	246	+0.51(+1.38%)
May 18, 2006	37.30	37.30	37.30	37.30	200	-0.42(-1.11%)
May 17, 2006	37.72	37.95	37.72	37.72	1,034	-0.00(-0.00%)
May 16, 2006	37.72	37.72	37.72	37.72	0	+0.00(+0.00%)
May 15, 2006	37.72	37.72	37.72	37.72	200	-0.28(-0.72%)
May 12, 2006	38.00	38.83	38.00	38.00	10,900	-1.61(-4.08%)
May 11, 2006	39.61	39.61	39.61	39.61	0	+0.00(+0.00%)
May 10, 2006	39.61	39.62	39.51	39.61	600	+0.14(+0.35%)
May 09, 2006	39.47	39.47	39.47	39.47	100	+0.12(+0.31%)
May 08, 2006	39.35	39.43	39.10	39.35	1,158	-0.04(-0.10%)
May 05, 2006	39.39	39.59	39.39	39.39	4,100	-0.18(-0.45%)
May 04, 2006	39.56	39.57	39.56	39.56	200	+0.86(+2.22%)
May 03, 2006	38.71	38.71	38.71	38.71	200	-0.01(-0.04%)
May 02, 2006	38.72	38.72	38.64	38.72	1,100	+0.28(+0.72%)
May 01, 2006	38.44	38.45	38.20	38.44	2,100	+0.31(+0.80%)
Apr 28, 2006	38.14	38.14	38.14	38.14	0	+0.21(+0.55%)
Apr 27, 2006	37.93	37.95	37.87	37.93	400	-0.02(-0.05%)
Apr 26, 2006	37.95	37.95	37.95	37.95	300	+1.39(+3.80%)
Apr 25, 2006	36.56	37.38	37.21	36.56	900	+0.00(+0.00%)
Apr 24, 2006	36.56	36.56	36.56	36.56	0	+0.00(+0.00%)
Apr 21, 2006	36.56	36.56	36.56	36.56	0	+0.00(+0.00%)
Apr 20, 2006	36.96	36.56	36.56	36.56	200	-0.40(-1.08%)
Apr 19, 2006	37.14	36.96	36.96	36.96	289	-0.18(-0.48%)
Apr 18, 2006	37.14	37.14	37.14	37.14	0	+0.00(+0.00%)
Apr 17, 2006	37.14	37.20	37.14	37.14	700	-0.37(-0.98%)
Apr 13, 2006	37.51	37.51	37.51	37.51	0	+0.00(+0.00%)
Apr 12, 2006	37.65	37.51	37.51	37.51	2,000	-0.14(-0.38%)
Apr 11, 2006	37.65	37.73	37.65	37.65	245	-0.03(-0.09%)
Apr 10, 2006	37.68	37.78	37.68	37.68	7,282	+1.12(+3.07%)
Apr 07, 2006	36.56	36.76	36.56	36.56	12,750	+0.34(+0.94%)
Apr 06, 2006	36.22	36.22	36.22	36.22	2,000	+0.97(+2.75%)
Apr 05, 2006	35.25	35.25	35.25	35.25	0	+0.00(+0.00%)
Apr 04, 2006	35.25	35.28	35.25	35.25	900	+0.16(+0.46%)
Apr 03, 2006	35.09	35.09	35.09	35.09	0	+0.00(+0.00%)
Mar 31, 2006	35.09	35.09	35.06	35.09	400	-0.09(-0.26%)
Mar 30, 2006	35.18	35.18	35.18	35.18	991	+0.19(+0.54%)
Mar 29, 2006	34.99	35.00	34.98	34.99	500	-0.07(-0.21%)
Mar 28, 2006	35.06	35.08	35.06	35.06	400	+0.01(+0.01%)
Mar 27, 2006	35.06	35.06	35.06	35.06	0	+0.00(+0.00%)
Mar 24, 2006	35.06	35.06	35.06	35.06	0	+0.00(+0.00%)
Mar 21, 2006	35.06	35.06	35.06	35.06	0	+0.00(+0.00%)
Mar 20, 2006	35.06	35.06	35.06	35.06	200	-0.82(-2.29%)
Mar 17, 2006	35.88	35.88	35.88	35.88	400	-0.56(-1.54%)
Mar 16, 2006	36.44	36.44	36.44	36.44	0	+0.00(+0.00%)
Mar 15, 2006	36.22	36.44	36.44	36.44	100	+0.22(+0.61%)
Mar 14, 2006	35.07	36.45	36.22	36.22	400	+1.15(+3.27%)
Mar 13, 2006	35.07	35.07	35.07	35.07	0	+0.00(+0.00%)
Mar 10, 2006	35.07	35.10	33.98	35.07	4,300	+2.31(+7.05%)
Mar 09, 2006	32.76	32.76	32.76	32.76	0	+0.00(+0.00%)
Mar 08, 2006	32.76	32.76	32.76	32.76	400	-0.42(-1.27%)
Mar 07, 2006	33.18	33.45	33.18	33.18	2,500	-0.89(-2.60%)
Mar 06, 2006	34.07	34.07	34.07	34.07	0	+0.00(+0.00%)
Mar 03, 2006	34.07	34.07	34.07	34.07	200	+0.42(+1.24%)
Mar 02, 2006	33.65	33.65	33.65	33.65	0	+0.00(+0.00%)
Mar 01, 2006	33.65	33.65	33.65	33.65	200	+0.81(+2.45%)
Feb 28, 2006	32.84	32.84	32.84	32.84	0	+0.00(+0.00%)
Feb 27, 2006	32.84	32.84	32.84	32.84	0	+0.00(+0.00%)
Feb 24, 2006	32.84	32.84	32.84	32.84	400	+0.07(+0.22%)
Feb 23, 2006	32.77	32.77	32.77	32.77	200	+0.00(+0.00%)
Feb 22, 2006	32.77	32.77	32.63	32.77	300	+0.35(+1.08%)
Feb 21, 2006	32.42	32.42	32.42	32.42	0	+0.00(+0.00%)
Feb 17, 2006	32.42	32.42	32.42	32.42	0	+0.00(+0.00%)
Feb 16, 2006	32.42	32.42	32.42	32.42	500	+0.72(+2.28%)
Feb 15, 2006	31.70	31.70	31.70	31.70	0	+0.00(+0.00%)
Feb 14, 2006	31.70	31.70	31.70	31.70	100	-1.37(-4.15%)
Feb 13, 2006	33.07	33.07	33.07	33.07	0	+0.00(+0.00%)
Feb 10, 2006	33.07	33.07	33.07	33.07	200	-0.41(-1.22%)
Feb 09, 2006	33.48	33.48	33.43	33.48	1,350	+0.07(+0.21%)
Feb 08, 2006	33.41	33.41	33.41	33.41	0	+0.00(+0.00%)
Feb 07, 2006	33.41	33.41	33.41	33.41	0	+0.00(+0.00%)
Feb 06, 2006	33.41	33.41	33.41	33.41	0	+0.00(+0.00%)
Feb 03, 2006	33.41	33.41	33.41	33.41	0	+0.00(+0.00%)
Feb 02, 2006	33.41	33.41	33.41	33.41	1,000	+0.35(+1.07%)
Feb 01, 2006	33.06	33.06	33.06	33.06	0	+0.00(+0.00%)
Jan 31, 2006	33.06	33.12	33.06	33.06	1,000	-0.08(-0.24%)
Jan 30, 2006	33.14	33.14	33.14	33.14	0	+0.00(+0.00%)
Jan 27, 2006	33.14	33.14	33.14	33.14	100	+0.08(+0.25%)
Jan 26, 2006	33.05	33.08	33.01	33.05	3,500	-0.27(-0.80%)
Jan 25, 2006	33.32	33.32	33.31	33.32	200	-0.07(-0.21%)
Jan 24, 2006	33.39	33.39	33.39	33.39	0	+0.00(+0.00%)
Jan 23, 2006	33.39	33.39	33.39	33.39	1,000	+0.16(+0.48%)
Jan 20, 2006	33.23	33.29	33.20	33.23	600	+0.23(+0.69%)
Jan 19, 2006	33.00	33.00	33.00	33.00	0	+0.00(+0.00%)
Jan 18, 2006	33.00	33.00	33.00	33.00	0	+0.00(+0.00%)
Jan 17, 2006	33.00	33.00	33.00	33.00	0	+0.00(+0.00%)
Jan 13, 2006	33.00	33.10	33.00	33.00	700	+0.08(+0.25%)
Jan 12, 2006	32.92	33.01	32.86	32.92	400	+0.37(+1.13%)
Jan 11, 2006	32.55	32.55	32.55	32.55	200	+1.02(+3.25%)
Jan 10, 2006	31.53	31.53	31.53	31.53	0	+0.00(+0.00%)
Jan 09, 2006	31.53	31.53	31.47	31.53	300	-0.00(-0.01%)
Jan 06, 2006	31.53	31.53	31.43	31.53	400	+0.07(+0.22%)
Jan 05, 2006	31.46	31.49	31.46	31.46	1,200	+0.17(+0.53%)
Jan 04, 2006	31.06	31.29	31.19	31.29	1,300	+0.23(+0.73%)
Jan 03, 2006	31.06	31.08	31.03	31.06	800	+0.18(+0.57%)
Dec 30, 2005	30.89	30.89	30.89	30.89	0	+0.00(+0.00%)
Dec 29, 2005	30.89	30.92	30.86	30.89	5,200	-0.01(-0.02%)
Dec 28, 2005	30.90	30.90	30.89	30.90	200	-0.11(-0.37%)
Dec 23, 2005	31.01	31.29	30.93	31.01	1,300	+0.13(+0.42%)
Dec 22, 2005	29.95	30.88	30.88	30.88	200	+0.93(+3.12%)
Dec 21, 2005	29.95	29.95	29.95	29.95	0	+0.00(+0.00%)
Dec 20, 2005	29.95	29.95	29.95	29.95	0	+0.00(+0.00%)
Dec 19, 2005	29.95	29.95	29.90	29.95	18,800	+0.46(+1.55%)
Dec 16, 2005		29.49	29.49	29.49	3,800	+0.00(+0.00%)
Dec 15, 2005	29.49	29.49	29.49	29.49	800	-0.76(-2.51%)
Dec 14, 2005	30.25	30.25	30.25	30.25	0	+0.00(+0.00%)
Dec 13, 2005	30.25	30.25	30.25	30.25	0	+0.00(+0.00%)
Dec 12, 2005	30.25	30.25	30.25	30.25	0	+0.00(+0.00%)
Dec 09, 2005		30.25	30.25	30.25	4,400	+0.00(+0.00%)
Dec 08, 2005	30.25	30.25	30.25	30.25	1,100	+0.10(+0.33%)
Dec 07, 2005		30.15	30.15	30.15	16,200	+0.00(+0.00%)
Dec 06, 2005	30.15	30.15	30.15	30.15	0	+0.00(+0.00%)
Dec 05, 2005	30.15	30.15	30.08	30.15	600	+0.58(+1.98%)
Dec 02, 2005	29.57	29.57	29.57	29.57	2,700	-0.21(-0.70%)

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.