Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	21.36	21.36	21.36	21.36	0	+0.00(+0.00%)
Apr 27, 2007	21.60	21.36	21.36	21.36	1,000	-0.24(-1.12%)
Apr 26, 2007	21.60	21.60	21.60	21.60	0	+0.00(+0.00%)
Apr 25, 2007	21.60	21.60	21.60	21.60	0	+0.00(+0.00%)
Apr 24, 2007	21.60	21.60	21.60	21.60	0	+0.00(+0.00%)
Apr 23, 2007	21.60	21.60	21.60	21.60	0	+0.00(+0.00%)
Apr 20, 2007	21.60	21.60	21.60	21.60	0	+0.00(+0.00%)
Apr 19, 2007	22.17	21.60	21.59	21.60	1,100	-0.57(-2.58%)
Apr 18, 2007	22.17	22.17	22.17	22.17	0	+0.00(+0.00%)
Apr 17, 2007	22.17	22.17	22.17	22.17	0	+0.00(+0.00%)
Apr 16, 2007	22.17	22.17	22.17	22.17	0	+0.00(+0.00%)
Apr 13, 2007	22.17	22.17	22.17	22.17	0	+0.00(+0.00%)
Apr 12, 2007	22.17	22.17	22.17	22.17	0	+0.00(+0.00%)
Apr 11, 2007	22.17	22.17	22.17	22.17	0	+0.00(+0.00%)
Apr 10, 2007	22.17	22.17	22.17	22.17	200	+0.11(+0.51%)
Apr 09, 2007	22.06	22.06	22.06	22.06	0	+0.00(+0.00%)
Apr 05, 2007	22.06	22.06	22.06	22.06	0	+0.00(+0.00%)
Apr 04, 2007	22.06	22.06	22.06	22.06	0	+0.00(+0.00%)
Apr 03, 2007	22.06	22.06	22.06	22.06	150	-0.06(-0.25%)
Apr 02, 2007	22.12	22.12	22.12	22.12	0	+0.00(+0.00%)
Mar 30, 2007	22.12	22.12	22.12	22.12	400	+0.10(+0.45%)
Mar 29, 2007	22.02	22.02	22.02	22.02	100	+0.17(+0.79%)
Mar 28, 2007	21.84	21.84	21.84	21.84	0	+0.00(+0.00%)
Mar 27, 2007	21.84	21.84	21.84	21.84	200	-0.13(-0.59%)
Mar 26, 2007	21.97	21.97	21.97	21.97	30,000	-0.09(-0.43%)
Mar 23, 2007	22.07	22.07	22.07	22.07	100	+0.02(+0.09%)
Mar 22, 2007	22.05	22.10	22.04	22.05	1,000	-0.13(-0.58%)
Mar 21, 2007	22.18	22.19	22.18	22.18	400	+0.07(+0.32%)
Mar 20, 2007	22.11	22.11	22.11	22.11	200	+0.32(+1.48%)
Mar 19, 2007	21.79	21.79	21.79	21.79	0	+0.00(+0.00%)
Mar 16, 2007	21.79	21.79	21.67	21.79	1,200	+0.32(+1.48%)
Mar 15, 2007	21.47	21.47	21.47	21.47	100	+0.79(+3.81%)
Mar 14, 2007	20.68	20.68	20.68	20.68	0	+0.00(+0.00%)
Mar 13, 2007	20.65	20.68	20.68	20.68	100	+0.03(+0.14%)
Mar 12, 2007	20.65	20.65	20.53	20.65	2,000	+0.17(+0.84%)
Mar 09, 2007	20.48	20.48	20.48	20.48	100	-0.00(-0.00%)
Mar 08, 2007	20.48	20.48	20.48	20.48	0	+0.00(+0.00%)
Mar 07, 2007	20.48	20.48	20.48	20.48	1,600	-0.85(-3.99%)
Mar 06, 2007	21.33	21.33	21.33	21.33	0	+0.00(+0.00%)
Mar 05, 2007	21.33	21.33	21.33	21.33	0	+0.00(+0.00%)
Mar 02, 2007	21.33	21.33	21.33	21.33	0	+0.00(+0.00%)
Mar 01, 2007	21.33	21.33	21.33	21.33	0	+0.00(+0.00%)
Feb 28, 2007	21.33	21.33	21.33	21.33	0	+0.00(+0.00%)
Feb 27, 2007	21.33	21.33	21.33	21.33	300	-0.07(-0.32%)
Feb 26, 2007	21.40	21.40	21.40	21.40	0	+0.00(+0.00%)
Feb 23, 2007	21.40	21.41	21.30	21.40	10,200	+0.05(+0.26%)
Feb 22, 2007	21.34	21.34	21.29	21.34	2,700	+0.22(+1.03%)
Feb 21, 2007	21.13	21.13	21.13	21.13	0	+0.00(+0.00%)
Feb 20, 2007	21.13	21.13	21.13	21.13	100	-0.05(-0.23%)
Feb 16, 2007	21.18	21.18	21.15	21.18	200	+0.22(+1.03%)
Feb 15, 2007	20.96	20.96	20.96	20.96	0	+0.00(+0.00%)
Feb 14, 2007	20.96	20.96	20.96	20.96	100	+0.37(+1.80%)
Feb 13, 2007	20.59	20.59	20.59	20.59	0	+0.00(+0.00%)
Feb 12, 2007	20.59	20.59	20.59	20.59	0	+0.00(+0.00%)
Feb 09, 2007	20.59	20.59	20.57	20.59	600	+0.16(+0.77%)
Feb 08, 2007	20.43	20.49	20.43	20.43	4,000	+0.12(+0.57%)
Feb 07, 2007	20.32	20.41	20.32	20.32	1,600	-0.68(-3.25%)
Feb 06, 2007	21.00	21.00	21.00	21.00	0	+0.00(+0.00%)
Feb 05, 2007	21.00	21.00	21.00	21.00	404	-0.43(-2.02%)
Feb 02, 2007	21.43	21.43	21.43	21.43	0	+0.00(+0.00%)
Feb 01, 2007	21.43	21.43	21.28	21.43	1,900	+0.13(+0.59%)
Jan 31, 2007	21.31	21.31	21.22	21.31	1,900	+0.00(+0.00%)
Jan 30, 2007	21.31	21.31	21.31	21.31	400	+0.06(+0.27%)
Jan 29, 2007	21.25	21.36	21.25	21.25	650	-0.13(-0.61%)
Jan 26, 2007	21.38	21.39	21.35	21.38	4,600	+0.03(+0.13%)
Jan 25, 2007	21.35	21.44	21.35	21.35	2,300	-0.04(-0.20%)
Jan 24, 2007	21.39	21.43	21.28	21.39	1,800	+0.11(+0.54%)
Jan 23, 2007	21.28	21.28	21.28	21.28	300	-0.20(-0.93%)
Jan 22, 2007	21.48	21.48	21.18	21.48	1,772	+0.68(+3.29%)
Jan 19, 2007	20.80	21.58	20.80	20.80	3,500	-0.91(-4.21%)
Jan 18, 2007	21.71	21.71	21.71	21.71	0	+0.00(+0.00%)
Jan 17, 2007	21.71	21.71	21.57	21.71	14,072	+0.07(+0.35%)
Jan 16, 2007	21.64	21.64	21.64	21.64	9,654	-21.73(-50.12%)
Jan 12, 2007	43.37	43.37	43.37	43.37	0	+0.00(+0.00%)
Jan 11, 2007	43.37	43.37	43.37	43.37	0	+0.00(+0.00%)
Jan 10, 2007	43.37	43.37	43.37	43.37	0	+0.00(+0.00%)
Jan 09, 2007	43.37	43.37	43.37	43.37	0	+0.00(+0.00%)
Jan 08, 2007	43.37	43.37	43.37	43.37	1,650	-1.29(-2.89%)
Jan 05, 2007	44.66	44.66	44.66	44.66	0	+0.00(+0.00%)
Jan 04, 2007	44.66	44.66	44.66	44.66	0	+0.00(+0.00%)
Jan 03, 2007	44.66	44.87	44.66	44.66	700	+0.66(+1.50%)
Dec 29, 2006	44.00	44.00	44.00	44.00	0	+0.00(+0.00%)
Dec 28, 2006	44.00	44.00	44.00	44.00	0	+0.00(+0.00%)
Dec 27, 2006	44.00	44.01	44.00	44.00	200	+0.02(+0.04%)
Dec 26, 2006	43.99	43.99	43.99	43.99	0	+0.00(+0.00%)
Dec 22, 2006	43.99	43.99	43.99	43.99	200	-0.19(-0.44%)
Dec 21, 2006	44.18	44.31	44.06	44.18	900	+0.99(+2.29%)
Dec 20, 2006	43.19	43.19	43.19	43.19	0	+0.00(+0.00%)
Dec 19, 2006	43.19	43.19	43.19	43.19	0	+0.00(+0.00%)
Dec 18, 2006	43.19	43.19	43.19	43.19	0	+0.00(+0.00%)
Dec 15, 2006	43.19	43.19	43.12	43.19	900	+0.22(+0.50%)
Dec 14, 2006	42.97	42.97	42.97	42.97	0	+0.00(+0.00%)
Dec 13, 2006	42.97	42.97	42.97	42.97	0	+0.00(+0.00%)
Dec 12, 2006	42.97	42.97	42.97	42.97	300	-1.01(-2.30%)
Dec 11, 2006	43.98	43.98	43.49	43.98	300	+0.56(+1.29%)
Dec 08, 2006	43.42	43.55	42.56	43.42	6,100	+2.01(+4.86%)
Dec 07, 2006	41.41	41.69	41.41	41.41	1,000	+1.13(+2.80%)
Dec 06, 2006	40.28	40.28	40.28	40.28	200	-0.38(-0.93%)
Dec 05, 2006	40.66	40.66	40.66	40.66	200	+0.49(+1.21%)
Dec 04, 2006	40.17	40.17	40.17	40.17	0	+0.00(+0.00%)
Dec 01, 2006	40.17	40.17	40.17	40.17	400	+0.63(+1.60%)
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%)

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.