Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	19.18	19.18	19.18	19.18	200	+0.05(+0.29%)
Mar 29, 2007	19.15	19.15	19.13	19.13	2,000	-0.07(-0.36%)
Mar 28, 2007	19.26	19.27	19.10	19.20	2,200	-0.18(-0.90%)
Mar 27, 2007	19.60	19.60	19.38	19.38	2,800	-0.12(-0.64%)
Mar 26, 2007	19.50	19.50	19.50	19.50	1,200	+0.18(+0.96%)
Mar 23, 2007	19.32	19.32	19.32	19.32	0	+0.00(+0.00%)
Mar 22, 2007	19.32	19.32	19.32	19.32	0	+0.00(+0.00%)
Mar 21, 2007	19.02	19.32	19.02	19.32	1,400	+0.38(+1.98%)
Mar 20, 2007	18.91	18.94	18.90	18.94	3,600	+0.10(+0.53%)
Mar 19, 2007	18.84	18.84	18.84	18.84	0	+0.00(+0.00%)
Mar 16, 2007	18.84	18.84	18.84	18.84	0	+0.00(+0.00%)
Mar 15, 2007	18.77	18.84	18.77	18.84	400	+0.16(+0.88%)
Mar 14, 2007	18.60	18.68	18.20	18.68	14,400	-0.15(-0.80%)
Mar 13, 2007	18.82	18.82	18.82	18.82	1,200	-0.12(-0.66%)
Mar 12, 2007	18.95	18.95	18.95	18.95	1,000	+0.27(+1.45%)
Mar 09, 2007	18.68	18.68	18.66	18.68	8,400	+0.04(+0.19%)
Mar 08, 2007	18.50	18.75	18.50	18.64	2,400	+0.26(+1.41%)
Mar 07, 2007	18.38	18.39	18.30	18.39	3,000	-0.11(-0.62%)
Mar 06, 2007	18.50	18.50	18.50	18.50	400	-0.29(-1.52%)
Mar 05, 2007	18.55	18.79	18.55	18.79	7,000	+0.03(+0.16%)
Mar 02, 2007	18.75	18.75	18.75	18.75	0	+0.00(+0.00%)
Mar 01, 2007	18.80	18.80	18.75	18.75	2,600	-0.32(-1.65%)
Feb 28, 2007	19.04	19.30	19.00	19.07	6,600	-0.11(-0.55%)
Feb 27, 2007	19.55	19.55	19.18	19.18	4,600	-0.50(-2.54%)
Feb 26, 2007	19.68	19.68	19.68	19.68	0	+0.00(+0.00%)
Feb 23, 2007	19.68	19.68	19.61	19.68	800	+0.10(+0.51%)
Feb 22, 2007	19.68	19.68	19.57	19.57	7,400	-0.10(-0.51%)
Feb 21, 2007	19.68	19.68	19.68	19.68	3,600	+0.00(+0.00%)
Feb 20, 2007	19.68	19.68	19.68	19.68	400	+0.05(+0.25%)
Feb 16, 2007	19.62	19.62	19.62	19.62	0	+0.00(+0.00%)
Feb 15, 2007	19.46	19.62	19.46	19.62	2,600	+0.09(+0.46%)
Feb 14, 2007	19.54	19.54	19.54	19.54	200	+0.02(+0.08%)
Feb 13, 2007	19.50	19.52	19.50	19.52	1,200	+0.14(+0.72%)
Feb 12, 2007	19.38	19.38	19.38	19.38	200	-0.12(-0.64%)
Feb 09, 2007	19.45	19.50	19.45	19.50	600	+0.03(+0.15%)
Feb 08, 2007	19.40	19.48	19.39	19.48	1,800	+0.00(+0.00%)
Feb 07, 2007	19.48	19.48	19.48	19.48	0	+0.00(+0.00%)
Feb 06, 2007	19.48	19.48	19.48	19.48	0	+0.00(+0.00%)
Feb 05, 2007	19.50	19.50	19.48	19.48	1,000	-0.15(-0.76%)
Feb 02, 2007	19.62	19.62	19.62	19.62	200	+0.18(+0.90%)
Feb 01, 2007	19.45	19.45	19.45	19.45	0	+0.00(+0.00%)
Jan 31, 2007	19.45	19.45	19.45	19.45	200	+0.14(+0.75%)
Jan 30, 2007	19.34	19.34	19.30	19.30	400	+0.03(+0.16%)
Jan 29, 2007	19.27	19.27	19.27	19.27	0	+0.00(+0.00%)
Jan 26, 2007	19.43	19.43	19.27	19.27	1,600	-0.28(-1.41%)
Jan 25, 2007	19.35	19.55	19.35	19.55	1,400	+0.36(+1.88%)
Jan 24, 2007	19.27	19.27	19.19	19.19	400	-0.22(-1.16%)
Jan 23, 2007	19.05	19.48	19.05	19.41	3,000	+0.24(+1.25%)
Jan 22, 2007	19.12	19.18	19.12	19.18	800	+0.19(+1.00%)
Jan 19, 2007	18.98	18.98	18.98	18.98	0	+0.00(+0.00%)
Jan 18, 2007	18.98	18.98	18.98	18.98	0	+0.00(+0.00%)
Jan 17, 2007	18.85	18.98	18.85	18.98	1,200	+0.06(+0.34%)
Jan 16, 2007	19.00	19.00	18.92	18.92	4,200	-0.00(-0.03%)
Jan 12, 2007	18.93	18.93	18.93	18.93	400	-0.09(-0.45%)
Jan 11, 2007	18.96	19.10	18.96	19.01	1,200	+0.10(+0.53%)
Jan 10, 2007	18.91	18.91	18.91	18.91	400	+0.00(+0.03%)
Jan 09, 2007	18.95	18.95	18.91	18.91	600	+0.01(+0.03%)
Jan 08, 2007	18.90	18.90	18.90	18.90	1,000	-0.15(-0.79%)
Jan 05, 2007	19.05	19.05	19.05	19.05	0	+0.00(+0.00%)
Jan 04, 2007	19.05	19.05	19.05	19.05	200	-0.12(-0.65%)
Jan 03, 2007	19.18	19.18	19.18	19.18	1,600	-0.12(-0.65%)
Dec 29, 2006	19.30	19.30	19.30	19.30	200	-0.12(-0.62%)
Dec 28, 2006	19.42	19.42	19.42	19.42	1,000	-0.04(-0.21%)
Dec 27, 2006	19.50	19.55	19.46	19.46	1,800	-0.10(-0.51%)
Dec 26, 2006	19.43	19.56	19.43	19.56	800	+0.05(+0.26%)
Dec 22, 2006	19.51	19.51	19.51	19.51	0	+0.00(+0.00%)
Dec 21, 2006	19.79	19.79	19.51	19.51	600	-0.23(-1.19%)
Dec 20, 2006	19.57	19.75	19.57	19.75	2,600	+0.02(+0.08%)
Dec 19, 2006	19.73	19.73	19.73	19.73	0	+0.00(+0.00%)
Dec 18, 2006	19.73	19.73	19.73	19.73	0	+0.00(+0.00%)
Dec 15, 2006	19.73	19.73	19.73	19.73	2,000	-0.00(-0.03%)
Dec 14, 2006	19.82	19.82	19.73	19.73	1,600	+0.04(+0.20%)
Dec 13, 2006	19.70	19.81	19.70	19.70	2,800	+0.14(+0.69%)
Dec 12, 2006	19.56	19.56	19.56	19.56	0	+0.00(+0.00%)
Dec 11, 2006	19.56	19.56	19.56	19.56	600	+0.14(+0.75%)
Dec 08, 2006	19.39	19.45	19.39	19.41	2,200	+0.06(+0.34%)
Dec 07, 2006	19.45	19.45	19.35	19.35	3,000	-0.22(-1.15%)
Dec 06, 2006	19.57	19.57	19.57	19.57	400	+0.12(+0.63%)
Dec 05, 2006	19.45	19.45	19.45	19.45	0	+0.00(+0.00%)
Dec 04, 2006	19.48	19.50	19.45	19.45	5,400	+0.14(+0.71%)
Dec 01, 2006	19.25	19.46	19.25	19.32	2,000	+0.18(+0.91%)
Nov 30, 2006	19.14	19.14	19.14	19.14	1,200	+0.00(+0.00%)
Nov 29, 2006	19.14	19.14	19.14	19.14	1,200	+0.05(+0.26%)
Nov 28, 2006	18.91	19.10	18.91	19.09	6,000	+0.00(+0.02%)
Nov 27, 2006	19.09	19.09	19.09	19.09	800	-0.15(-0.78%)
Nov 24, 2006	19.23	19.23	19.23	19.23	200	-0.09(-0.47%)
Nov 22, 2006	19.26	19.32	19.25	19.32	3,800	+0.04(+0.23%)
Nov 21, 2006	19.57	19.57	19.23	19.28	15,000	-0.09(-0.49%)
Nov 20, 2006	19.23	19.38	19.23	19.38	13,600	+0.18(+0.91%)
Nov 17, 2006	19.20	19.20	19.20	19.20	0	+0.00(+0.00%)
Nov 16, 2006	19.07	19.20	19.05	19.20	3,400	+0.01(+0.05%)
Nov 15, 2006	19.00	19.19	19.00	19.19	2,000	+0.28(+1.48%)
Nov 14, 2006	18.87	18.91	18.84	18.91	3,200	+0.14(+0.77%)
Nov 13, 2006	18.65	18.77	18.65	18.77	2,600	+0.07(+0.35%)
Nov 10, 2006	18.62	18.70	18.62	18.70	1,400	+0.18(+0.94%)
Nov 09, 2006	18.52	18.52	18.52	18.52	0	+0.00(+0.00%)
Nov 08, 2006	18.52	18.52	18.52	18.52	200	+0.07(+0.38%)
Nov 07, 2006	18.46	18.46	18.45	18.45	5,000	-0.17(-0.91%)
Nov 06, 2006	18.62	18.62	18.62	18.62	0	+0.00(+0.00%)
Nov 03, 2006	18.62	18.62	18.62	18.62	0	+0.00(+0.00%)
Nov 02, 2006	18.62	18.62	18.62	18.62	0	+0.00(+0.00%)
Nov 01, 2006	18.62	18.62	18.62	18.62	0	+0.00(+0.00%)
Oct 31, 2006	18.52	18.62	18.52	18.62	1,400	+0.18(+0.95%)
Oct 30, 2006	18.45	18.45	18.45	18.45	0	+0.00(+0.00%)
Oct 27, 2006	18.45	18.45	18.45	18.45	0	+0.00(+0.00%)
Oct 26, 2006	18.40	18.45	18.40	18.45	1,000	+0.06(+0.35%)
Oct 25, 2006	18.30	18.39	18.30	18.39	600	-0.15(-0.84%)
Oct 24, 2006	18.54	18.54	18.54	18.54	0	+0.00(+0.00%)
Oct 23, 2006	18.62	18.62	18.54	18.54	400	+0.04(+0.22%)
Oct 20, 2006	18.50	18.50	18.50	18.50	1,000	-0.09(-0.46%)
Oct 19, 2006	18.59	18.59	18.59	18.59	0	+0.00(+0.00%)
Oct 18, 2006	18.50	18.59	18.50	18.59	2,200	+0.09(+0.46%)
Oct 17, 2006	18.43	18.50	18.43	18.50	1,000	+0.14(+0.78%)
Oct 16, 2006	18.39	18.39	18.36	18.36	600	-0.42(-2.26%)
Oct 13, 2006	18.78	18.78	18.78	18.78	0	+0.00(+0.00%)
Oct 12, 2006	18.78	18.78	18.78	18.78	0	+0.00(+0.00%)
Oct 11, 2006	18.78	18.78	18.78	18.78	0	+0.00(+0.00%)
Oct 10, 2006	18.78	18.78	18.78	18.78	0	+0.00(+0.00%)
Oct 09, 2006	18.78	18.78	18.78	18.78	800	+0.02(+0.08%)
Oct 06, 2006	18.80	18.80	18.77	18.77	600	-0.04(-0.19%)
Oct 05, 2006	18.73	18.80	18.73	18.80	9,000	-0.06(-0.34%)
Oct 04, 2006	18.75	18.86	18.75	18.86	6,000	+0.07(+0.37%)
Oct 03, 2006	18.88	18.88	18.73	18.80	4,800	-0.07(-0.40%)
Oct 02, 2006	18.90	18.91	18.84	18.87	4,000	-0.03(-0.16%)
Sep 29, 2006	18.64	18.90	18.64	18.90	12,000	+0.32(+1.71%)
Sep 28, 2006	18.75	18.75	18.29	18.58	20,200	-0.58(-3.04%)
Sep 27, 2006	19.10	19.50	19.10	19.16	8,600	+0.73(+3.96%)
Sep 26, 2006	18.43	18.43	18.43	18.43	1,000	+0.04(+0.19%)
Sep 25, 2006	18.29	18.40	18.29	18.40	800	+0.04(+0.22%)
Sep 22, 2006	18.36	18.36	18.36	18.36	0	+0.00(+0.00%)
Sep 21, 2006	18.36	18.36	18.36	18.36	0	+0.00(+0.00%)
Sep 20, 2006	18.32	18.36	18.32	18.36	400	+0.07(+0.41%)
Sep 19, 2006	18.29	18.29	18.29	18.29	0	+0.00(+0.00%)
Sep 18, 2006	18.29	18.48	18.28	18.29	4,200	-0.14(-0.76%)
Sep 15, 2006	18.70	18.70	18.43	18.43	2,200	+0.14(+0.79%)
Sep 14, 2006	18.32	18.32	18.27	18.28	2,400	-0.13(-0.71%)
Sep 13, 2006	18.38	18.41	18.38	18.41	4,200	+0.16(+0.85%)
Sep 12, 2006	18.25	18.25	18.25	18.25	5,800	+0.05(+0.27%)
Sep 11, 2006	18.19	18.20	18.15	18.20	5,600	-0.13(-0.71%)
Sep 08, 2006	18.34	18.34	18.34	18.34	400	+0.18(+0.99%)
Sep 06, 2006	18.18	18.18	18.16	18.16	400	-0.07(-0.38%)
Sep 05, 2006	18.23	18.23	18.23	18.23	0	+0.00(+0.00%)
Sep 01, 2006	18.23	18.23	18.23	18.23	400	+0.10(+0.55%)
Aug 31, 2006	18.00	18.12	18.00	18.12	1,200	+0.20(+1.09%)
Aug 30, 2006	18.16	18.16	17.93	17.93	3,600	-0.09(-0.53%)
Aug 29, 2006	17.86	18.02	17.86	18.02	600	+0.26(+1.46%)
Aug 28, 2006	17.76	17.77	17.76	17.77	1,800	+0.01(+0.06%)
Aug 25, 2006	17.73	17.80	17.73	17.75	3,200	-0.10(-0.53%)
Aug 24, 2006	17.85	17.85	17.85	17.85	200	+0.00(+0.00%)
Aug 23, 2006	18.00	18.00	17.85	17.85	1,600	-0.15(-0.83%)
Aug 22, 2006	17.95	18.00	17.95	18.00	7,600	+0.18(+0.98%)
Aug 21, 2006	17.75	17.82	17.75	17.82	5,800	+0.10(+0.56%)
Aug 18, 2006	17.73	17.73	17.73	17.73	200	-0.01(-0.08%)
Aug 17, 2006	17.75	17.75	17.74	17.74	400	-0.10(-0.56%)
Aug 16, 2006	17.84	17.84	17.84	17.84	2,000	+0.09(+0.54%)
Aug 15, 2006	17.75	17.75	17.75	17.75	600	-0.10(-0.56%)
Aug 14, 2006	17.83	17.84	17.83	17.84	3,200	+0.02(+0.08%)
Aug 11, 2006	17.83	17.83	17.83	17.83	1,000	+0.07(+0.39%)
Aug 10, 2006	17.62	17.76	17.62	17.76	1,400	-0.04(-0.22%)
Aug 09, 2006	17.75	17.80	17.70	17.80	5,000	+0.19(+1.05%)
Aug 08, 2006	17.74	17.74	17.61	17.61	1,200	+0.10(+0.57%)
Aug 07, 2006	17.45	17.52	17.41	17.52	2,800	+0.07(+0.43%)
Aug 04, 2006	17.44	17.44	17.44	17.44	0	+0.00(+0.00%)
Aug 03, 2006	17.44	17.44	17.44	17.44	0	+0.00(+0.00%)
Aug 02, 2006	17.57	17.57	17.44	17.44	1,400	-0.20(-1.11%)
Aug 01, 2006	17.49	17.64	17.49	17.64	2,600	+0.15(+0.83%)
Jul 31, 2006	17.30	17.49	17.11	17.49	20,200	+0.08(+0.46%)
Jul 28, 2006	17.41	17.41	17.41	17.41	0	+0.00(+0.00%)
Jul 27, 2006	17.58	17.58	17.41	17.41	1,600	+0.01(+0.06%)
Jul 26, 2006	17.44	17.44	17.40	17.40	800	-0.23(-1.28%)
Jul 25, 2006	17.45	17.62	17.45	17.62	1,200	+0.27(+1.53%)
Jul 24, 2006	17.33	17.44	17.30	17.36	1,200	+0.00(+0.00%)
Jul 21, 2006	17.36	17.36	17.36	17.36	0	+0.00(+0.00%)
Jul 20, 2006	17.25	17.36	17.25	17.36	6,000	+0.03(+0.17%)
Jul 19, 2006	17.25	17.35	17.25	17.33	2,000	+0.18(+1.05%)
Jul 18, 2006	17.15	17.15	17.15	17.15	0	+0.00(+0.00%)
Jul 17, 2006	17.49	17.49	17.11	17.15	4,400	-0.08(-0.44%)
Jul 14, 2006	17.27	17.27	17.23	17.23	600	-0.07(-0.43%)
Jul 13, 2006	17.34	17.34	17.30	17.30	400	-0.05(-0.32%)
Jul 12, 2006	17.20	17.36	17.20	17.36	1,000	+0.03(+0.17%)
Jul 11, 2006	17.20	17.32	17.15	17.32	2,000	+0.15(+0.90%)
Jul 10, 2006	17.07	17.17	17.07	17.17	400	+0.12(+0.67%)
Jul 07, 2006	17.05	17.05	17.05	17.05	0	+0.00(+0.00%)
Jul 06, 2006	17.00	17.05	16.95	17.05	2,000	+0.36(+2.13%)
Jul 05, 2006	16.83	16.85	16.70	16.70	3,200	-0.10(-0.60%)
Jul 03, 2006	16.86	16.86	16.77	16.80	7,600	+0.08(+0.48%)
Jun 30, 2006	16.72	16.72	16.72	16.72	0	+0.00(+0.00%)
Jun 29, 2006	16.72	16.72	16.72	16.72	0	+0.01(+0.06%)
Jun 28, 2006	16.51	16.71	16.51	16.71	4,200	+0.45(+2.77%)
Jun 27, 2006	16.23	16.26	16.21	16.26	4,800	-0.09(-0.55%)
Jun 23, 2006	16.35	16.35	16.35	16.35	0	+0.00(+0.00%)
Jun 22, 2006	16.41	16.62	16.35	16.35	10,200	-0.06(-0.37%)
Jun 21, 2006	16.41	16.41	16.41	16.41	0	+0.00(+0.00%)
Jun 20, 2006	16.41	16.41	16.41	16.41	0	+0.00(+0.00%)
Jun 19, 2006	16.46	16.46	16.41	16.41	400	-0.17(-1.03%)
Jun 16, 2006	16.35	16.58	16.35	16.58	2,000	+0.14(+0.88%)
Jun 15, 2006	16.43	16.43	16.43	16.43	0	+0.00(+0.00%)
Jun 14, 2006	16.43	16.43	16.43	16.43	0	+0.00(+0.00%)
Jun 13, 2006	16.55	16.55	16.43	16.43	1,600	-0.27(-1.62%)
Jun 12, 2006	16.57	16.70	16.57	16.70	1,000	+0.05(+0.33%)
Jun 09, 2006	16.50	16.73	16.50	16.65	5,400	+0.06(+0.39%)
Jun 08, 2006	16.73	16.73	16.59	16.59	600	-0.27(-1.63%)
Jun 07, 2006	16.77	16.86	16.77	16.86	5,400	+0.16(+0.96%)
Jun 06, 2006	16.70	16.70	16.70	16.70	4,800	-0.25(-1.47%)
Jun 05, 2006	17.12	17.12	16.95	16.95	400	-0.48(-2.73%)
Jun 02, 2006	17.43	17.43	17.43	17.43	0	+0.00(+0.00%)
Jun 01, 2006	17.43	17.43	17.43	17.43	0	+0.00(+0.00%)
May 31, 2006	17.43	17.43	17.43	17.43	0	+0.00(+0.00%)
May 30, 2006	17.43	17.43	17.43	17.43	0	+0.00(+0.00%)
May 26, 2006	17.43	17.43	17.43	17.43	0	+0.00(+0.00%)
May 25, 2006	17.32	17.43	17.32	17.43	4,800	+0.14(+0.84%)
May 24, 2006	17.28	17.28	17.28	17.28	0	+0.00(+0.00%)
May 23, 2006	17.28	17.28	17.28	17.28	1,600	-0.17(-1.00%)
May 22, 2006	17.45	17.45	17.45	17.45	0	+0.00(+0.00%)
May 19, 2006	17.30	17.45	17.30	17.45	14,400	+0.15(+0.90%)
May 18, 2006	17.30	17.30	17.30	17.30	600	-0.15(-0.89%)
May 17, 2006	17.57	17.57	17.45	17.45	1,400	-0.08(-0.46%)
May 16, 2006	17.48	17.54	17.48	17.54	1,000	+0.11(+0.63%)
May 15, 2006	17.35	17.43	17.35	17.43	400	+0.18(+1.01%)
May 12, 2006	17.20	17.25	17.20	17.25	1,200	-0.08(-0.46%)
May 11, 2006	17.33	17.33	17.33	17.33	200	-0.16(-0.89%)
May 10, 2006	17.43	17.48	17.43	17.48	2,000	-0.05(-0.29%)
May 09, 2006	17.54	17.54	17.41	17.54	13,000	+0.02(+0.11%)
May 08, 2006	17.52	17.52	17.52	17.52	200	+0.02(+0.09%)
May 05, 2006	17.39	17.50	17.29	17.50	1,800	+0.20(+1.16%)
May 04, 2006	17.20	17.30	17.20	17.30	600	+0.10(+0.58%)
May 03, 2006	17.59	17.59	17.20	17.20	2,600	-0.39(-2.19%)
May 02, 2006	17.38	17.59	17.35	17.59	1,400	+0.14(+0.83%)
May 01, 2006	17.44	17.44	17.44	17.44	0	+0.00(+0.00%)
Apr 28, 2006	17.44	17.44	17.44	17.44	0	-0.06(-0.34%)
Apr 27, 2006	17.35	17.50	17.35	17.50	15,800	+0.15(+0.86%)
Apr 26, 2006	17.35	17.35	17.35	17.35	1,000	+0.17(+0.99%)
Apr 25, 2006	17.08	17.18	17.08	17.18	6,000	+0.05(+0.32%)
Apr 24, 2006	17.12	17.12	17.12	17.12	0	+0.00(+0.00%)
Apr 21, 2006	17.00	17.12	17.00	17.12	2,000	+0.18(+1.03%)
Apr 20, 2006	16.68	16.95	16.68	16.95	6,000	+0.20(+1.16%)
Apr 19, 2006	16.55	16.75	16.55	16.75	2,800	+0.13(+0.78%)
Apr 18, 2006	16.71	16.71	16.62	16.62	400	+0.00(+0.00%)
Apr 17, 2006	16.66	16.66	16.61	16.62	4,800	-0.07(-0.42%)
Apr 13, 2006	16.79	16.80	16.68	16.70	4,200	-0.09(-0.54%)
Apr 12, 2006	16.90	16.90	16.77	16.79	2,000	-0.07(-0.44%)
Apr 11, 2006	16.96	16.96	16.75	16.86	11,600	-0.14(-0.82%)
Apr 10, 2006	16.91	17.00	16.91	17.00	1,000	+0.14(+0.83%)
Apr 07, 2006	16.86	16.86	16.86	16.86	0	+0.00(+0.00%)
Apr 06, 2006	16.91	16.91	16.86	16.86	2,200	-0.14(-0.85%)
Apr 05, 2006	16.88	17.00	16.82	17.00	6,200	+0.07(+0.41%)
Apr 04, 2006	16.93	16.93	16.93	16.93	400	+0.04(+0.21%)

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.