Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	49.50	49.50	47.50	47.50	1,600	-2.41(-4.84%)
Apr 27, 2007	49.43	52.50	49.43	49.91	800	-0.02(-0.03%)
Apr 26, 2007	49.93	49.93	49.93	49.93	200	+2.17(+4.54%)
Apr 25, 2007	47.76	47.76	47.76	47.76	0	+0.00(+0.00%)
Apr 24, 2007	47.76	47.76	47.76	47.76	0	+0.00(+0.00%)
Apr 23, 2007	47.76	47.76	47.76	47.76	0	+0.00(+0.00%)
Apr 20, 2007	47.76	47.76	47.76	47.76	0	+0.00(+0.00%)
Apr 19, 2007	47.76	47.76	47.76	47.76	0	+0.00(+0.00%)
Apr 18, 2007	47.76	47.76	47.76	47.76	200	+0.32(+0.67%)
Apr 17, 2007	47.44	47.44	47.44	47.44	0	+0.00(+0.00%)
Apr 16, 2007	47.44	47.44	47.44	47.44	0	+0.00(+0.00%)
Apr 13, 2007	47.44	47.44	47.44	47.44	0	+0.00(+0.00%)
Apr 12, 2007	47.44	47.44	47.44	47.44	0	+0.00(+0.00%)
Apr 11, 2007	47.44	47.44	47.44	47.44	0	+0.00(+0.00%)
Apr 10, 2007	47.44	47.44	47.44	47.44	0	+0.00(+0.00%)
Apr 09, 2007	47.44	47.44	47.44	47.44	0	+0.00(+0.00%)
Apr 05, 2007	47.44	47.44	47.44	47.44	0	+0.00(+0.00%)
Apr 04, 2007	46.75	47.44	46.75	47.44	3,800	-1.51(-3.09%)
Apr 03, 2007	46.56	48.95	46.56	48.95	400	+0.87(+1.81%)
Apr 02, 2007	48.09	48.09	48.09	48.09	200	+0.09(+0.18%)
Mar 30, 2007	48.00	48.00	48.00	48.00	0	+0.00(+0.00%)
Mar 29, 2007	48.00	48.00	48.00	48.00	200	+1.64(+3.54%)
Mar 28, 2007	46.36	46.36	46.36	46.36	200	+1.17(+2.59%)
Mar 27, 2007	45.19	45.19	45.19	45.19	0	+0.00(+0.00%)
Mar 26, 2007	45.19	45.19	45.19	45.19	0	+0.00(+0.00%)
Mar 23, 2007	45.19	45.19	45.19	45.19	0	+0.00(+0.00%)
Mar 22, 2007	45.19	45.19	45.19	45.19	0	+0.00(+0.00%)
Mar 21, 2007	45.75	45.75	45.19	45.19	600	+0.19(+0.42%)
Mar 20, 2007	43.77	45.00	43.77	45.00	600	+2.50(+5.88%)
Mar 19, 2007	42.50	42.50	42.50	42.50	0	+0.00(+0.00%)
Mar 16, 2007	42.50	42.50	42.50	42.50	0	+0.00(+0.00%)
Mar 15, 2007	42.50	42.50	42.50	42.50	0	+0.00(+0.00%)
Mar 14, 2007	42.50	42.50	42.50	42.50	0	+0.00(+0.00%)
Mar 13, 2007	42.50	42.50	42.50	42.50	0	+0.00(+0.00%)
Mar 12, 2007	42.50	42.50	42.50	42.50	0	+0.00(+0.00%)
Mar 09, 2007	42.50	42.50	42.50	42.50	0	+0.00(+0.00%)
Mar 08, 2007	42.50	42.50	42.50	42.50	0	+0.00(+0.00%)
Mar 07, 2007	42.50	42.50	42.50	42.50	0	+0.00(+0.00%)
Mar 06, 2007	42.50	42.50	42.50	42.50	0	+0.00(+0.00%)
Mar 05, 2007	42.50	42.50	42.50	42.50	0	+0.00(+0.00%)
Mar 02, 2007	42.50	42.50	42.50	42.50	0	+0.00(+0.00%)
Mar 01, 2007	42.50	42.50	42.50	42.50	0	+0.00(+0.00%)
Feb 28, 2007	42.50	42.50	42.50	42.50	0	+0.00(+0.00%)
Feb 27, 2007	42.50	42.50	42.50	42.50	0	+0.00(+0.00%)
Feb 26, 2007	42.50	42.50	42.50	42.50	0	+0.00(+0.00%)
Feb 23, 2007	42.50	42.50	42.50	42.50	0	+0.00(+0.00%)
Feb 22, 2007	42.50	42.50	42.50	42.50	0	+0.00(+0.00%)
Feb 21, 2007	42.50	42.50	42.50	42.50	0	+0.00(+0.00%)
Feb 20, 2007	42.50	42.50	42.50	42.50	0	+0.00(+0.00%)
Feb 16, 2007	42.50	42.50	42.50	42.50	200	+0.97(+2.32%)
Feb 15, 2007	41.53	41.53	41.53	41.53	0	+0.00(+0.00%)
Feb 14, 2007	41.53	41.62	41.53	41.53	400	+0.53(+1.30%)
Feb 13, 2007	41.00	41.00	41.00	41.00	0	+0.00(+0.00%)
Feb 12, 2007	41.00	41.00	41.00	41.00	0	+0.00(+0.00%)
Feb 09, 2007	41.00	41.00	41.00	41.00	200	+0.62(+1.55%)
Feb 08, 2007	40.38	40.38	40.38	40.38	0	+0.00(+0.00%)
Feb 07, 2007	40.50	40.50	40.38	40.38	1,600	-0.25(-0.62%)
Feb 06, 2007	40.62	40.62	40.62	40.62	0	+0.00(+0.00%)
Feb 05, 2007	40.62	40.62	40.62	40.62	0	+0.00(+0.00%)
Feb 02, 2007	40.62	40.62	40.62	40.62	0	+0.00(+0.00%)
Feb 01, 2007	40.62	40.62	40.62	40.62	200	+0.12(+0.31%)
Jan 31, 2007	40.50	40.50	40.50	40.50	0	+0.00(+0.00%)
Jan 30, 2007	40.50	40.50	40.50	40.50	0	+0.00(+0.00%)
Jan 29, 2007	40.50	40.50	40.50	40.50	0	+0.00(+0.00%)
Jan 26, 2007	40.50	40.50	40.50	40.50	200	+0.43(+1.07%)
Jan 25, 2007	40.24	40.24	40.07	40.07	400	-0.08(-0.19%)
Jan 24, 2007	40.00	40.35	40.00	40.15	1,000	+0.55(+1.38%)
Jan 23, 2007	39.50	39.60	39.42	39.60	600	+0.48(+1.23%)
Jan 22, 2007	39.12	39.12	39.12	39.12	0	+0.00(+0.00%)
Jan 19, 2007	39.12	39.12	39.12	39.12	0	+0.00(+0.00%)
Jan 18, 2007	39.12	39.12	39.12	39.12	400	+0.12(+0.32%)
Jan 17, 2007	38.99	38.99	38.99	38.99	200	+0.50(+1.30%)
Jan 16, 2007	38.49	38.49	38.49	38.49	0	+0.00(+0.00%)
Jan 12, 2007	38.49	38.49	38.49	38.49	0	+0.00(+0.00%)
Jan 11, 2007	38.50	38.50	38.49	38.49	400	+0.49(+1.30%)
Jan 10, 2007	38.00	38.00	38.00	38.00	0	+0.00(+0.00%)
Jan 09, 2007	38.00	38.00	38.00	38.00	0	+0.00(+0.00%)
Jan 08, 2007	38.00	38.00	38.00	38.00	0	+0.00(+0.00%)
Jan 05, 2007	38.09	38.09	38.00	38.00	600	-0.27(-0.72%)
Jan 04, 2007	38.44	38.44	38.27	38.27	600	-0.23(-0.58%)
Jan 03, 2007	38.50	38.50	38.50	38.50	200	+0.50(+1.32%)
Dec 29, 2006	38.00	38.00	38.00	38.00	0	+0.00(+0.00%)
Dec 28, 2006	38.00	38.00	38.00	38.00	0	+0.00(+0.00%)
Dec 27, 2006	38.00	38.00	38.00	38.00	0	+0.00(+0.00%)
Dec 26, 2006	38.00	38.00	38.00	38.00	0	+0.00(+0.00%)
Dec 22, 2006	38.00	38.00	38.00	38.00	200	+0.50(+1.33%)
Dec 21, 2006	37.50	37.50	37.50	37.50	0	+0.00(+0.00%)
Dec 20, 2006	37.50	37.50	37.50	37.50	0	+0.00(+0.00%)
Dec 19, 2006	36.85	37.62	36.85	37.50	1,800	+0.17(+0.47%)
Dec 18, 2006	37.75	37.75	37.33	37.33	800	+0.08(+0.20%)
Dec 15, 2006	37.25	37.25	37.25	37.25	0	+0.00(+0.00%)
Dec 14, 2006	37.25	37.25	37.25	37.25	200	+0.25(+0.68%)
Dec 13, 2006	37.00	37.00	37.00	37.00	0	+0.00(+0.00%)
Dec 12, 2006	37.00	37.00	37.00	37.00	0	+0.00(+0.00%)
Dec 11, 2006	37.00	37.00	37.00	37.00	200	+0.50(+1.37%)
Dec 08, 2006	36.50	36.50	36.50	36.50	200	+0.50(+1.39%)
Dec 07, 2006	36.00	36.00	36.00	36.00	0	+0.00(+0.00%)
Dec 06, 2006	36.00	36.00	36.00	36.00	0	+0.00(+0.00%)
Dec 05, 2006	36.00	36.00	36.00	36.00	200	+0.84(+2.37%)
Dec 04, 2006	35.16	35.16	35.16	35.16	0	+0.00(+0.00%)
Dec 01, 2006	35.16	35.16	35.16	35.16	0	+0.00(+0.00%)
Nov 30, 2006	35.50	35.16	35.16	35.16	200	+0.00(+0.00%)
Nov 29, 2006	35.16	35.16	35.16	35.16	200	+0.14(+0.40%)
Nov 28, 2006	34.92	35.02	34.92	35.02	600	+0.02(+0.07%)
Nov 27, 2006	35.41	35.41	35.00	35.00	600	-0.25(-0.71%)
Nov 24, 2006	35.25	35.25	35.25	35.25	0	+0.00(+0.00%)
Nov 22, 2006	35.25	35.25	35.25	35.25	0	+0.00(+0.00%)
Nov 21, 2006	35.25	35.25	35.25	35.25	200	-0.25(-0.70%)
Nov 20, 2006	35.50	35.50	35.50	35.50	200	-0.38(-1.05%)
Nov 17, 2006	35.88	35.88	35.88	35.88	0	+0.00(+0.00%)
Nov 16, 2006	35.88	35.88	35.88	35.88	0	+0.00(+0.00%)
Nov 15, 2006	35.88	35.88	35.88	35.88	200	+0.00(+0.00%)
Nov 14, 2006	35.88	35.88	35.88	35.88	0	+0.00(+0.00%)
Nov 13, 2006	35.88	35.88	35.88	35.88	0	+0.00(+0.00%)
Nov 10, 2006	35.88	35.88	35.88	35.88	0	+0.00(+0.00%)
Nov 09, 2006	35.88	35.88	35.88	35.88	0	+0.00(+0.00%)
Nov 08, 2006	35.88	35.88	35.88	35.88	0	+0.00(+0.00%)
Nov 07, 2006	35.78	35.88	35.66	35.88	1,600	+0.29(+0.81%)
Nov 06, 2006	35.59	35.59	35.59	35.59	200	+0.09(+0.24%)
Nov 03, 2006	35.50	35.50	35.50	35.50	0	+0.00(+0.00%)
Nov 02, 2006	35.84	35.84	35.50	35.50	800	-0.44(-1.21%)
Nov 01, 2006	35.77	35.94	35.77	35.94	400	+0.44(+1.23%)
Oct 31, 2006	35.75	35.75	35.00	35.50	1,200	+1.52(+4.49%)
Oct 30, 2006	33.98	33.98	33.98	33.98	0	+0.00(+0.00%)
Oct 27, 2006	34.00	34.00	33.98	33.98	400	-0.39(-1.13%)
Oct 26, 2006	34.37	34.37	34.37	34.37	0	+0.00(+0.00%)
Oct 25, 2006	34.33	34.37	34.33	34.37	400	+0.12(+0.37%)
Oct 24, 2006	34.24	34.24	34.24	34.24	1,000	-0.07(-0.20%)
Oct 23, 2006	34.12	34.38	34.12	34.31	800	+0.19(+0.54%)
Oct 20, 2006	33.90	34.12	33.90	34.12	600	+0.31(+0.92%)
Oct 19, 2006	33.86	33.86	33.75	33.81	2,200	-0.19(-0.54%)
Oct 18, 2006	33.77	34.00	33.77	34.00	600	+0.34(+1.01%)
Oct 17, 2006	33.50	33.66	33.50	33.66	800	+0.22(+0.67%)
Oct 16, 2006	33.26	33.44	33.26	33.44	600	+0.23(+0.71%)
Oct 13, 2006	33.16	33.20	33.16	33.20	600	+0.07(+0.20%)
Oct 12, 2006	32.90	33.13	32.90	33.13	1,200	+0.38(+1.18%)
Oct 11, 2006	33.00	33.00	32.75	32.75	400	-0.37(-1.10%)
Oct 10, 2006	33.12	33.12	33.12	33.12	0	+0.00(+0.00%)
Oct 09, 2006	33.12	33.12	33.12	33.12	0	+0.00(+0.00%)
Oct 06, 2006	33.12	33.12	33.12	33.12	200	+0.12(+0.35%)
Oct 05, 2006	34.51	34.51	33.00	33.00	3,000	-1.51(-4.36%)
Oct 04, 2006	34.51	34.51	34.51	34.51	200	+0.01(+0.01%)
Oct 03, 2006	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Oct 02, 2006	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Sep 29, 2006	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Sep 28, 2006	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Sep 27, 2006	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Sep 26, 2006	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Sep 25, 2006	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Sep 22, 2006	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Sep 21, 2006	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Sep 20, 2006	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Sep 19, 2006	34.50	34.50	34.50	34.50	200	-0.75(-2.13%)
Sep 18, 2006	35.25	35.25	35.25	35.25	200	+0.25(+0.71%)
Sep 15, 2006	35.00	35.00	35.00	35.00	0	+0.00(+0.00%)
Sep 14, 2006	35.00	35.00	35.00	35.00	0	+0.00(+0.00%)
Sep 13, 2006	35.00	35.00	35.00	35.00	0	+0.00(+0.00%)
Sep 12, 2006	35.00	35.00	35.00	35.00	0	+0.00(+0.00%)
Sep 11, 2006	35.00	35.00	35.00	35.00	0	+0.00(+0.00%)
Sep 08, 2006	35.00	35.00	35.00	35.00	0	-0.47(-1.33%)
Sep 06, 2006	35.47	35.47	35.47	35.47	0	+0.00(+0.00%)
Sep 05, 2006	35.47	35.47	35.47	35.47	0	+0.00(+0.00%)
Sep 01, 2006	35.45	35.47	35.45	35.47	400	+0.69(+1.97%)
Aug 31, 2006	34.95	34.95	34.78	34.78	800	-0.17(-0.49%)
Aug 30, 2006	34.95	34.95	34.95	34.95	0	+0.00(+0.00%)
Aug 29, 2006	34.80	34.95	34.80	34.95	5,200	+0.19(+0.55%)
Aug 28, 2006	34.56	34.88	34.56	34.77	18,800	+0.39(+1.13%)
Aug 25, 2006	34.38	34.38	34.38	34.38	0	+0.00(+0.00%)
Aug 24, 2006	34.38	34.38	34.38	34.38	0	+0.00(+0.00%)
Aug 23, 2006	34.38	34.38	34.38	34.38	0	+0.00(+0.00%)
Aug 22, 2006	34.38	34.38	34.38	34.38	0	+0.00(+0.00%)
Aug 21, 2006	34.38	34.38	34.38	34.38	0	+0.00(+0.00%)
Aug 18, 2006	34.38	34.38	34.38	34.38	0	+0.00(+0.00%)
Aug 17, 2006	34.38	34.38	34.38	34.38	0	+0.00(+0.00%)
Aug 16, 2006	34.38	34.38	34.38	34.38	0	+0.00(+0.00%)
Aug 15, 2006	34.38	34.38	34.38	34.38	600	+0.33(+0.95%)
Aug 14, 2006	34.05	34.05	34.05	34.05	200	+0.55(+1.64%)
Aug 11, 2006	33.50	33.50	33.50	33.50	0	+0.00(+0.00%)
Aug 10, 2006	33.50	33.50	33.50	33.50	0	+0.00(+0.00%)
Aug 09, 2006	33.50	33.50	33.50	33.50	0	+0.00(+0.00%)
Aug 08, 2006	33.30	33.50	33.30	33.50	7,200	+0.55(+1.67%)
Aug 07, 2006	32.95	32.95	32.95	32.95	0	+0.00(+0.00%)
Aug 04, 2006	32.84	32.95	32.84	32.95	1,400	-0.67(-1.99%)
Aug 03, 2006	33.62	33.62	33.62	33.62	0	+0.00(+0.00%)
Aug 02, 2006	33.62	33.62	33.62	33.62	200	-0.88(-2.55%)
Aug 01, 2006	34.50	34.50	34.50	34.50	200	-0.70(-1.99%)
Jul 31, 2006	35.05	35.20	35.05	35.20	1,200	-0.35(-1.00%)
Jul 28, 2006	35.55	35.55	35.55	35.55	0	+0.00(+0.00%)
Jul 27, 2006	35.56	35.56	35.55	35.55	4,200	+0.50(+1.43%)
Jul 26, 2006	35.05	35.05	35.05	35.05	0	+0.00(+0.00%)
Jul 25, 2006	34.90	35.05	34.31	35.05	25,000	-0.05(-0.14%)
Jul 24, 2006	35.27	35.27	35.10	35.10	4,600	-0.05(-0.16%)
Jul 21, 2006	35.21	35.21	35.16	35.16	1,600	+0.41(+1.18%)
Jul 20, 2006	34.75	34.75	34.75	34.75	0	+0.00(+0.00%)
Jul 19, 2006	34.75	34.75	34.75	34.75	0	+0.00(+0.00%)
Jul 18, 2006	34.76	34.76	34.73	34.75	10,400	+0.25(+0.72%)
Jul 17, 2006	34.50	34.50	34.50	34.50	200	-0.50(-1.43%)
Jul 14, 2006	35.00	35.00	35.00	35.00	0	+0.00(+0.00%)
Jul 13, 2006	35.00	35.00	35.00	35.00	0	+0.00(+0.00%)
Jul 12, 2006	35.00	35.00	35.00	35.00	0	+0.00(+0.00%)
Jul 11, 2006	35.00	35.00	35.00	35.00	0	+0.00(+0.00%)
Jul 10, 2006	35.00	35.00	35.00	35.00	600	+0.50(+1.45%)
Jul 07, 2006	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Jul 06, 2006	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Jul 05, 2006	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Jul 03, 2006	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Jun 30, 2006	34.50	34.50	34.50	34.50	200	+0.50(+1.47%)
Jun 29, 2006	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
Jun 28, 2006	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
Jun 27, 2006	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
Jun 23, 2006	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
Jun 22, 2006	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
Jun 21, 2006	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
Jun 20, 2006	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
Jun 19, 2006	34.25	34.25	34.00	34.00	400	-0.88(-2.51%)
Jun 16, 2006	34.88	34.88	34.88	34.88	200	+0.38(+1.09%)
Jun 15, 2006	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Jun 14, 2006	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Jun 13, 2006	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Jun 12, 2006	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Jun 09, 2006	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Jun 08, 2006	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Jun 07, 2006	33.75	34.50	33.75	34.50	1,400	+1.50(+4.55%)
Jun 06, 2006	33.00	33.00	33.00	33.00	200	-0.50(-1.49%)
Jun 05, 2006	33.50	33.50	33.50	33.50	0	+0.00(+0.00%)
Jun 02, 2006	33.50	33.50	33.50	33.50	0	+0.00(+0.00%)
Jun 01, 2006	33.25	33.50	33.25	33.50	400	+0.66(+1.99%)
May 31, 2006	32.84	32.84	32.84	32.84	0	+0.00(+0.00%)
May 30, 2006	32.84	32.84	32.84	32.84	0	+0.00(+0.00%)
May 26, 2006	32.84	32.84	32.84	32.84	0	+0.00(+0.00%)
May 25, 2006	32.84	32.84	32.84	32.84	0	+0.00(+0.00%)
May 24, 2006	32.84	32.84	32.84	32.84	0	+0.00(+0.00%)
May 23, 2006	32.84	32.84	32.84	32.84	0	+0.00(+0.00%)
May 22, 2006	32.84	32.84	32.84	32.84	0	+0.00(+0.00%)
May 19, 2006	32.84	32.84	32.84	32.84	0	+0.00(+0.00%)
May 18, 2006	32.84	32.84	32.84	32.84	200	-0.75(-2.23%)
May 17, 2006	33.59	33.59	33.59	33.59	0	+0.00(+0.00%)
May 16, 2006	33.59	33.59	33.59	33.59	0	+0.00(+0.00%)
May 15, 2006	33.59	33.59	33.59	33.59	0	+0.00(+0.00%)
May 12, 2006	34.38	34.38	33.59	33.59	1,000	-1.41(-4.01%)
May 11, 2006	35.00	35.00	35.00	35.00	0	+0.00(+0.00%)
May 10, 2006	35.00	35.00	35.00	35.00	0	+0.00(+0.00%)
May 09, 2006	35.00	35.00	35.00	35.00	0	+0.00(+0.00%)
May 08, 2006	35.00	35.00	35.00	35.00	0	+0.00(+0.00%)
May 05, 2006	35.00	35.00	35.00	35.00	0	+0.00(+0.00%)
May 04, 2006	35.00	35.00	35.00	35.00	0	+0.00(+0.00%)
May 03, 2006	35.00	35.00	35.00	35.00	200	-0.50(-1.41%)
May 02, 2006	35.92	35.92	35.50	35.50	800	-0.92(-2.54%)

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.