Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.13	12.15	12.13	12.15	500	+0.02(+0.16%)
Jan 30, 2007	12.13	12.13	12.13	12.13	0	+0.00(+0.00%)
Jan 29, 2007	12.11	12.13	12.11	12.13	1,000	+0.03(+0.25%)
Jan 26, 2007	12.09	12.10	12.09	12.10	900	+0.10(+0.83%)
Jan 25, 2007	12.01	12.01	12.00	12.00	200	-0.01(-0.08%)
Jan 24, 2007	12.00	12.33	12.00	12.01	1,600	+0.02(+0.19%)
Jan 23, 2007	12.13	12.13	11.85	11.99	2,000	-0.15(-1.26%)
Jan 22, 2007	12.55	12.55	12.05	12.14	4,700	-0.36(-2.88%)
Jan 19, 2007	12.55	12.62	12.50	12.50	1,000	-0.05(-0.40%)
Jan 18, 2007	12.50	12.55	12.50	12.55	400	+0.03(+0.24%)
Jan 17, 2007	12.91	12.91	12.50	12.52	1,500	-0.39(-3.02%)
Jan 16, 2007	12.91	12.91	12.91	12.91	0	+0.00(+0.00%)
Jan 12, 2007	12.78	12.91	12.78	12.91	1,800	+0.33(+2.62%)
Jan 11, 2007	12.59	12.60	12.40	12.58	2,200	+0.37(+3.03%)
Jan 10, 2007	12.30	12.30	12.10	12.21	3,300	-0.34(-2.71%)
Jan 09, 2007	12.75	12.75	12.55	12.55	800	-0.45(-3.46%)
Jan 08, 2007	13.01	13.01	12.90	13.00	1,100	-0.33(-2.48%)
Jan 05, 2007	13.30	13.33	13.30	13.33	600	+0.28(+2.15%)
Jan 04, 2007	13.05	13.05	13.05	13.05	0	+0.00(+0.00%)
Jan 03, 2007	13.80	13.80	13.05	13.05	1,000	-0.85(-6.12%)
Dec 29, 2006	13.92	14.08	13.90	13.90	400	-0.03(-0.22%)
Dec 28, 2006	13.93	13.93	13.93	13.93	0	+0.00(+0.00%)
Dec 27, 2006	13.80	13.93	13.80	13.93	600	+0.02(+0.14%)
Dec 26, 2006	13.91	13.91	13.91	13.91	200	+0.00(+0.00%)
Dec 22, 2006	13.91	13.91	13.91	13.91	0	+0.00(+0.00%)
Dec 21, 2006	14.98	14.98	13.91	13.91	7,300	-1.08(-7.20%)
Dec 20, 2006	15.40	15.40	14.99	14.99	2,600	-0.70(-4.46%)
Dec 19, 2006	15.90	15.90	15.69	15.69	1,500	-0.21(-1.32%)
Dec 18, 2006	15.90	15.90	15.70	15.90	500	-0.05(-0.31%)
Dec 15, 2006	16.08	16.08	15.94	15.95	800	-0.14(-0.87%)
Dec 14, 2006	16.09	16.09	16.09	16.09	400	+0.00(+0.00%)
Dec 13, 2006	16.08	16.09	16.08	16.09	400	+0.02(+0.12%)
Dec 12, 2006	16.27	16.27	15.97	16.07	1,400	-0.20(-1.23%)
Dec 11, 2006	16.26	16.27	16.26	16.27	400	+0.16(+0.99%)
Dec 08, 2006	15.55	16.12	15.55	16.11	2,700	+0.84(+5.50%)
Dec 07, 2006	15.00	15.55	15.00	15.27	3,700	+0.27(+1.80%)
Dec 06, 2006	14.70	15.00	13.97	15.00	13,300	+0.20(+1.35%)
Dec 05, 2006	14.80	14.80	14.80	14.80	400	-0.02(-0.13%)
Dec 04, 2006	14.80	14.82	14.80	14.82	400	+0.02(+0.13%)
Dec 01, 2006	14.77	14.80	14.63	14.80	1,500	+0.03(+0.20%)
Nov 30, 2006	14.31	14.77	14.31	14.77	2,500	+0.45(+3.14%)
Nov 29, 2006	14.29	14.32	14.29	14.32	2,200	+0.12(+0.85%)
Nov 28, 2006	14.19	14.20	14.18	14.20	500	+0.21(+1.50%)
Nov 27, 2006	14.00	14.00	13.99	13.99	400	-0.01(-0.07%)
Nov 24, 2006	14.00	14.00	14.00	14.00	400	-0.10(-0.71%)
Nov 22, 2006	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
Nov 21, 2006	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
Nov 20, 2006	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
Nov 17, 2006	14.10	14.10	14.10	14.10	100	+0.09(+0.64%)
Nov 16, 2006	14.01	14.01	14.01	14.01	0	+0.00(+0.00%)
Nov 15, 2006	14.01	14.01	14.01	14.01	100	-0.47(-3.25%)
Nov 14, 2006	14.52	14.75	14.42	14.48	5,900	-0.03(-0.21%)
Nov 13, 2006	14.30	14.51	14.29	14.51	2,700	+0.21(+1.47%)
Nov 10, 2006	14.30	14.30	14.30	14.30	300	+0.00(+0.00%)
Nov 09, 2006	14.30	14.30	14.30	14.30	300	+0.00(+0.00%)
Nov 08, 2006	14.27	14.30	14.27	14.30	400	+0.04(+0.28%)
Nov 07, 2006	14.24	14.26	14.24	14.26	900	+0.03(+0.21%)
Nov 06, 2006	14.20	14.23	14.20	14.23	200	+0.04(+0.28%)
Nov 03, 2006	14.01	14.19	14.01	14.19	2,800	+0.19(+1.36%)
Nov 02, 2006	13.79	14.00	13.79	14.00	500	+0.22(+1.60%)
Nov 01, 2006	13.62	13.78	13.62	13.78	4,700	+0.34(+2.53%)
Oct 31, 2006	13.44	13.44	13.44	13.44	200	+0.00(+0.00%)
Oct 30, 2006	13.44	13.44	13.44	13.44	700	+0.34(+2.60%)
Oct 27, 2006	13.10	13.10	13.10	13.10	0	+0.00(+0.00%)
Oct 26, 2006	13.10	13.10	13.10	13.10	0	+0.00(+0.00%)
Oct 25, 2006	13.10	13.10	13.10	13.10	200	+0.00(+0.00%)
Oct 24, 2006	13.10	13.10	13.10	13.10	0	+0.00(+0.00%)
Oct 23, 2006	13.10	13.10	13.10	13.10	100	+0.00(+0.00%)
Oct 20, 2006	13.10	13.10	13.10	13.10	0	+0.00(+0.00%)
Oct 19, 2006	13.10	13.10	13.10	13.10	200	+0.05(+0.38%)
Oct 18, 2006	13.05	13.05	13.05	13.05	2,800	-0.40(-2.97%)
Oct 17, 2006	13.45	13.45	13.45	13.45	100	+0.00(+0.00%)
Oct 16, 2006	13.46	13.46	13.45	13.45	900	-0.11(-0.81%)
Oct 13, 2006	13.56	13.56	13.56	13.56	0	+0.00(+0.00%)
Oct 12, 2006	13.56	13.56	13.56	13.56	900	+0.06(+0.44%)
Oct 11, 2006	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Oct 10, 2006	13.50	13.59	13.50	13.50	3,300	-0.08(-0.59%)
Oct 09, 2006	13.48	13.58	13.48	13.58	900	+0.12(+0.89%)
Oct 06, 2006	13.48	13.48	13.46	13.46	200	-0.01(-0.07%)
Oct 05, 2006	13.47	13.47	13.47	13.47	0	+0.00(+0.00%)
Oct 04, 2006	13.47	13.47	13.47	13.47	900	+0.06(+0.45%)
Oct 03, 2006	13.42	13.42	13.41	13.41	400	-0.01(-0.07%)
Oct 02, 2006	13.44	13.44	13.42	13.42	700	-0.03(-0.22%)
Sep 29, 2006	13.45	13.45	13.45	13.45	0	+0.00(+0.00%)
Sep 28, 2006	13.32	13.45	13.32	13.45	1,000	+0.14(+1.05%)
Sep 27, 2006	12.81	13.31	12.81	13.31	3,300	+0.51(+3.98%)
Sep 26, 2006	12.00	12.81	12.00	12.80	10,000	+0.50(+4.07%)
Sep 25, 2006	12.48	12.48	12.30	12.30	300	-0.19(-1.52%)
Sep 22, 2006	12.60	12.60	12.49	12.49	300	-0.16(-1.26%)
Sep 21, 2006	13.00	13.00	12.41	12.65	2,400	-0.35(-2.69%)
Sep 20, 2006	13.00	13.00	13.00	13.00	100	+0.00(+0.00%)
Sep 19, 2006	13.00	13.00	13.00	13.00	0	+0.00(+0.00%)
Sep 18, 2006	13.00	13.00	13.00	13.00	400	+0.00(+0.00%)
Sep 15, 2006	13.00	13.00	13.00	13.00	200	+0.24(+1.88%)
Sep 14, 2006	12.76	12.76	12.76	12.76	0	+0.00(+0.00%)
Sep 13, 2006	13.00	13.00	12.76	12.76	300	-0.25(-1.92%)
Sep 12, 2006	13.00	13.01	13.00	13.01	700	-0.09(-0.69%)
Sep 11, 2006	13.10	13.10	13.10	13.10	0	+0.00(+0.00%)
Sep 08, 2006	13.40	13.40	13.10	13.10	1,000	-0.30(-2.24%)
Sep 07, 2006	13.40	13.40	13.40	13.40	0	+0.00(+0.00%)
Sep 06, 2006	13.40	13.40	13.40	13.40	200	-0.02(-0.15%)
Sep 05, 2006	13.44	13.44	13.32	13.42	1,400	-0.03(-0.22%)
Sep 01, 2006	13.45	13.45	13.45	13.45	700	+0.17(+1.28%)
Aug 31, 2006	13.28	13.28	13.28	13.28	0	+0.00(+0.00%)
Aug 30, 2006	13.38	13.38	13.18	13.28	2,700	-0.35(-2.57%)
Aug 29, 2006	13.63	13.63	13.63	13.63	400	-0.06(-0.44%)
Aug 28, 2006	13.69	13.69	13.69	13.69	200	+0.00(+0.00%)
Aug 25, 2006	13.69	13.69	13.69	13.69	100	-0.03(-0.22%)
Aug 24, 2006	13.49	13.72	13.45	13.72	1,300	+0.20(+1.49%)
Aug 23, 2006	13.50	13.52	13.50	13.52	700	+0.02(+0.13%)
Aug 22, 2006	13.50	13.50	13.50	13.50	300	+0.00(+0.00%)
Aug 21, 2006	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Aug 18, 2006	13.50	13.50	13.50	13.50	200	+0.01(+0.07%)
Aug 17, 2006	13.50	13.50	13.49	13.49	300	+0.17(+1.28%)
Aug 16, 2006	13.32	13.32	13.32	13.32	200	+0.00(+0.00%)
Aug 15, 2006	13.65	13.66	13.32	13.32	1,100	-0.12(-0.89%)
Aug 14, 2006	13.47	13.47	13.44	13.44	500	-0.03(-0.22%)
Aug 11, 2006	13.47	13.47	13.47	13.47	500	+0.00(+0.00%)
Aug 10, 2006	13.48	13.48	13.47	13.47	200	+0.14(+1.05%)
Aug 09, 2006	13.33	13.33	13.33	13.33	200	+0.15(+1.14%)
Aug 08, 2006	13.18	13.18	13.18	13.18	200	+0.00(+0.00%)
Aug 07, 2006	13.18	13.18	13.18	13.18	0	+0.00(+0.00%)
Aug 04, 2006	13.18	13.18	13.18	13.18	0	+0.00(+0.00%)
Aug 03, 2006	13.18	13.18	13.18	13.18	800	+0.00(+0.00%)
Aug 02, 2006	13.07	13.18	13.07	13.18	1,500	+0.10(+0.76%)
Aug 01, 2006	13.08	13.08	13.08	13.08	0	+0.00(+0.00%)
Jul 31, 2006	13.08	13.08	13.08	13.08	0	+0.00(+0.00%)
Jul 28, 2006	13.08	13.08	13.08	13.08	0	+0.00(+0.00%)
Jul 27, 2006	13.08	13.08	13.08	13.08	0	+0.00(+0.00%)
Jul 26, 2006	13.06	13.08	13.06	13.08	1,000	+0.08(+0.62%)
Jul 25, 2006	12.99	13.00	12.99	13.00	500	+0.14(+1.09%)
Jul 24, 2006	12.86	12.86	12.86	12.86	100	+0.00(+0.00%)
Jul 21, 2006	12.86	12.86	12.86	12.86	1,200	+0.11(+0.86%)
Jul 20, 2006	12.75	12.75	12.75	12.75	0	+0.00(+0.00%)
Jul 19, 2006	12.75	12.75	12.75	12.75	0	+0.00(+0.00%)
Jul 18, 2006	12.75	12.75	12.75	12.75	200	-0.25(-1.92%)
Jul 17, 2006	13.38	13.38	13.00	13.00	900	-0.45(-3.35%)
Jul 14, 2006	13.45	13.45	13.45	13.45	0	+0.00(+0.00%)
Jul 13, 2006	13.45	13.45	13.45	13.45	300	-0.01(-0.07%)
Jul 12, 2006	13.46	13.46	13.46	13.46	0	+0.00(+0.00%)
Jul 11, 2006	13.34	13.46	13.34	13.46	600	+0.11(+0.82%)
Jul 10, 2006	13.27	13.35	13.27	13.35	900	+0.10(+0.75%)
Jul 07, 2006	13.25	13.25	13.25	13.25	300	+0.01(+0.08%)
Jul 06, 2006	13.24	13.24	13.24	13.24	400	+0.00(+0.00%)
Jul 05, 2006	13.10	13.25	13.10	13.24	3,000	-0.26(-1.93%)
Jul 03, 2006	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Jun 30, 2006	13.50	13.52	13.50	13.50	500	+0.19(+1.43%)
Jun 29, 2006	13.31	13.31	13.31	13.31	0	+0.00(+0.00%)
Jun 28, 2006	13.31	13.31	13.31	13.31	100	-0.01(-0.08%)
Jun 27, 2006	13.32	13.32	13.32	13.32	0	+0.00(+0.00%)
Jun 26, 2006	13.32	13.32	13.32	13.32	200	+0.00(+0.00%)
Jun 23, 2006	13.32	13.32	13.32	13.32	600	+0.01(+0.08%)
Jun 22, 2006	13.31	13.31	13.31	13.31	0	+0.00(+0.00%)
Jun 21, 2006	13.31	13.38	13.31	13.31	1,600	+0.01(+0.08%)
Jun 20, 2006	13.15	13.30	13.15	13.30	3,000	+0.23(+1.76%)
Jun 19, 2006	13.08	13.08	13.07	13.07	200	+0.00(+0.00%)
Jun 16, 2006	13.07	13.07	13.07	13.07	0	+0.00(+0.00%)
Jun 15, 2006	13.07	13.07	13.07	13.07	100	-0.01(-0.08%)
Jun 14, 2006	13.32	13.32	13.07	13.08	1,400	-0.24(-1.80%)
Jun 13, 2006	13.32	13.32	13.32	13.32	100	+0.00(+0.00%)
Jun 12, 2006	13.32	13.32	13.32	13.32	600	+0.27(+2.07%)
Jun 09, 2006	13.20	13.20	12.95	13.05	1,200	-0.44(-3.26%)
Jun 08, 2006	13.49	13.49	13.49	13.49	100	-0.03(-0.22%)
Jun 07, 2006	13.50	13.72	13.20	13.52	2,000	-0.18(-1.31%)
Jun 06, 2006	13.70	13.70	13.70	13.70	0	+0.00(+0.00%)
Jun 05, 2006	13.70	13.70	13.70	13.70	0	+0.00(+0.00%)
Jun 02, 2006	13.70	13.70	13.70	13.70	700	+0.10(+0.74%)
Jun 01, 2006	13.56	13.76	13.56	13.60	500	-0.26(-1.88%)
May 31, 2006	13.86	13.86	13.86	13.86	0	+0.00(+0.00%)
May 30, 2006	14.08	14.15	13.86	13.86	2,600	+0.08(+0.58%)
May 26, 2006	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
May 25, 2006	13.85	13.85	13.78	13.78	400	+0.13(+0.95%)
May 24, 2006	14.12	14.12	13.65	13.65	700	-0.57(-4.01%)
May 23, 2006	14.21	14.22	14.21	14.22	200	+0.01(+0.07%)
May 22, 2006	14.30	14.30	14.21	14.21	1,100	-0.34(-2.34%)
May 19, 2006	14.43	14.56	14.43	14.55	600	+0.13(+0.90%)
May 18, 2006	14.42	14.42	14.42	14.42	0	+0.00(+0.00%)
May 17, 2006	14.40	14.43	14.40	14.42	2,600	-0.19(-1.30%)
May 16, 2006	14.51	14.61	14.51	14.61	300	+0.11(+0.76%)
May 15, 2006	14.50	14.50	14.50	14.50	1,000	-0.44(-2.95%)
May 12, 2006	14.68	14.94	14.68	14.94	2,400	-0.01(-0.07%)
May 11, 2006	14.95	14.95	14.95	14.95	0	+0.00(+0.00%)
May 10, 2006	14.95	14.95	14.95	14.95	100	+0.00(+0.00%)
May 09, 2006	14.95	14.95	14.95	14.95	0	+0.00(+0.00%)
May 08, 2006	15.10	15.10	14.48	14.95	4,200	-0.35(-2.29%)
May 05, 2006	15.74	15.74	15.30	15.30	1,800	-0.32(-2.05%)
May 04, 2006	15.62	15.62	15.62	15.62	0	+0.00(+0.00%)
May 03, 2006	15.60	15.62	15.60	15.62	200	+0.02(+0.13%)
May 02, 2006	15.60	15.60	15.60	15.60	0	+0.00(+0.00%)
May 01, 2006	15.57	15.60	15.56	15.60	2,100	-0.11(-0.70%)
Apr 28, 2006	15.70	15.71	15.70	15.71	300	+0.01(+0.06%)
Apr 27, 2006	15.70	15.70	15.70	15.70	100	-0.20(-1.26%)
Apr 26, 2006	15.90	15.90	15.90	15.90	300	+0.00(+0.00%)
Apr 25, 2006	15.90	15.90	15.90	15.90	0	+0.00(+0.00%)
Apr 24, 2006	15.90	15.90	15.90	15.90	100	-0.20(-1.24%)
Apr 21, 2006	16.00	16.10	15.76	16.10	1,300	-0.15(-0.92%)
Apr 20, 2006	16.62	16.68	15.51	16.25	7,300	-0.87(-5.08%)
Apr 19, 2006	17.20	17.50	16.66	17.12	1,400	-0.48(-2.73%)
Apr 18, 2006	17.15	17.60	17.06	17.60	1,100	+0.20(+1.15%)
Apr 17, 2006	17.90	17.90	17.40	17.40	400	-0.25(-1.42%)
Apr 13, 2006	17.50	17.75	17.50	17.65	2,100	+0.15(+0.86%)
Apr 12, 2006	17.60	17.60	17.20	17.50	700	-0.10(-0.57%)
Apr 11, 2006	18.21	18.21	17.60	17.60	700	-0.61(-3.35%)
Apr 10, 2006	18.21	18.21	18.21	18.21	100	-0.01(-0.05%)
Apr 07, 2006	18.04	18.22	18.04	18.22	400	+0.17(+0.94%)
Apr 06, 2006	18.05	18.05	18.05	18.05	100	+0.25(+1.40%)
Apr 05, 2006	17.97	17.97	17.51	17.80	700	-0.18(-1.00%)
Apr 04, 2006	18.00	18.00	16.88	17.98	1,000	+0.15(+0.84%)
Apr 03, 2006	17.75	18.00	17.70	17.83	3,400	+0.58(+3.36%)
Mar 31, 2006	17.25	17.35	17.00	17.25	3,400	+0.00(+0.00%)
Mar 30, 2006	16.80	17.35	16.80	17.25	2,000	+0.48(+2.86%)
Mar 29, 2006	16.56	16.77	16.56	16.77	300	-0.13(-0.77%)
Mar 28, 2006	16.90	16.90	16.90	16.90	0	+0.00(+0.00%)
Mar 27, 2006	16.90	16.90	16.90	16.90	0	+0.00(+0.00%)
Mar 24, 2006	16.60	16.90	16.52	16.90	1,700	-0.14(-0.82%)
Mar 23, 2006	17.03	17.04	17.00	17.04	2,900	-0.54(-3.07%)
Mar 22, 2006	17.47	17.58	17.47	17.58	300	+0.11(+0.63%)
Mar 21, 2006	17.35	17.82	17.20	17.47	2,200	-0.13(-0.74%)
Mar 20, 2006	19.19	19.19	16.50	17.60	11,100	-1.19(-6.33%)
Mar 17, 2006	18.40	19.72	18.40	18.79	11,200	+1.04(+5.86%)
Mar 16, 2006	17.00	17.75	16.91	17.75	4,400	+0.85(+5.03%)
Mar 15, 2006	15.85	16.90	15.85	16.90	8,700	+1.30(+8.33%)
Mar 14, 2006	15.45	15.60	15.45	15.60	1,100	-0.20(-1.27%)
Mar 13, 2006	15.80	15.80	15.80	15.80	100	+0.00(+0.00%)
Mar 10, 2006	15.80	15.80	15.66	15.80	600	+0.00(+0.00%)
Mar 09, 2006	15.80	15.80	15.80	15.80	0	+0.00(+0.00%)
Mar 08, 2006	15.80	15.80	15.80	15.80	300	-0.01(-0.06%)
Mar 07, 2006	15.81	15.81	15.81	15.81	0	+0.00(+0.00%)
Mar 06, 2006	15.81	15.81	15.81	15.81	100	+0.00(+0.00%)
Mar 03, 2006	15.81	15.81	15.81	15.81	100	+0.01(+0.06%)
Mar 02, 2006	15.95	15.95	15.80	15.80	500	-0.15(-0.94%)
Mar 01, 2006	16.40	16.40	15.95	15.95	1,800	-0.25(-1.54%)
Feb 28, 2006	16.20	16.20	16.20	16.20	200	+0.00(+0.00%)
Feb 27, 2006	16.48	16.48	16.20	16.20	500	-0.28(-1.70%)
Feb 24, 2006	16.38	16.48	16.38	16.48	1,100	+0.00(+0.00%)
Feb 23, 2006	16.48	16.48	16.48	16.48	200	-0.02(-0.12%)
Feb 22, 2006	16.50	16.50	16.50	16.50	0	+0.00(+0.00%)
Feb 21, 2006	16.24	16.50	16.24	16.50	1,000	+0.50(+3.12%)
Feb 17, 2006	16.00	16.00	16.00	16.00	600	-0.30(-1.84%)
Feb 16, 2006	16.27	16.30	16.27	16.30	1,700	+0.24(+1.49%)
Feb 15, 2006	16.06	16.06	16.06	16.06	0	+0.00(+0.00%)
Feb 14, 2006	16.22	16.23	16.05	16.06	1,400	-0.15(-0.93%)
Feb 13, 2006	16.25	16.25	16.21	16.21	1,300	+0.00(+0.00%)
Feb 10, 2006	16.21	16.21	16.21	16.21	1,000	+0.00(+0.00%)
Feb 09, 2006	16.02	16.45	16.02	16.21	2,100	+0.36(+2.27%)
Feb 08, 2006	15.85	15.85	15.85	15.85	900	+0.09(+0.57%)
Feb 07, 2006	15.76	15.76	15.76	15.76	0	+0.00(+0.00%)
Feb 06, 2006	15.85	15.85	15.76	15.76	200	-0.10(-0.63%)
Feb 03, 2006	15.71	15.86	15.60	15.86	2,500	-0.04(-0.25%)
Feb 02, 2006	16.14	16.14	15.90	15.90	1,100	-0.34(-2.09%)

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.