Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	27.00	27.00	27.00	27.00	402	+0.59(+2.23%)
Apr 27, 2007	26.41	26.41	26.41	26.41	0	+0.00(+0.00%)
Apr 26, 2007	26.41	26.41	26.41	26.41	101	-0.59(-2.18%)
Apr 25, 2007	26.96	27.00	26.96	27.00	328	+0.11(+0.42%)
Apr 24, 2007	26.89	26.89	26.89	26.89	0	+0.00(+0.00%)
Apr 23, 2007	26.89	26.89	26.89	26.89	0	+0.00(+0.00%)
Apr 20, 2007	26.89	26.89	26.89	26.89	100	+0.15(+0.55%)
Apr 19, 2007	26.38	26.74	26.38	26.74	300	-0.06(-0.22%)
Apr 18, 2007	26.80	26.80	26.80	26.80	300	+0.32(+1.21%)
Apr 17, 2007	26.80	26.85	26.48	26.48	682	-0.32(-1.19%)
Apr 16, 2007	26.79	26.80	26.29	26.80	900	+0.00(+0.00%)
Apr 13, 2007	26.80	26.80	26.80	26.80	0	+0.00(+0.00%)
Apr 12, 2007	28.79	28.79	26.80	26.80	400	-0.45(-1.65%)
Apr 11, 2007	27.75	27.75	27.25	27.25	300	-1.23(-4.32%)
Apr 10, 2007	28.48	28.48	28.48	28.48	0	+0.00(+0.00%)
Apr 09, 2007	28.48	28.48	28.48	28.48	0	+0.00(+0.00%)
Apr 05, 2007	28.48	28.48	28.48	28.48	0	+0.00(+0.00%)
Apr 04, 2007	28.48	28.48	28.48	28.48	0	+0.00(+0.00%)
Apr 03, 2007	28.48	28.48	28.48	28.48	0	+0.00(+0.00%)
Apr 02, 2007	28.48	28.48	28.48	28.48	0	+0.00(+0.00%)
Mar 30, 2007	28.48	28.48	28.48	28.48	0	+0.00(+0.00%)
Mar 29, 2007	28.48	28.48	28.48	28.48	0	+0.00(+0.00%)
Mar 28, 2007	28.48	28.48	28.48	28.48	0	+0.00(+0.00%)
Mar 27, 2007	28.48	28.48	28.48	28.48	0	+0.00(+0.00%)
Mar 26, 2007	28.48	28.48	28.48	28.48	0	+0.00(+0.00%)
Mar 23, 2007	28.48	28.48	28.48	28.48	0	+0.00(+0.00%)
Mar 22, 2007	28.48	28.48	28.48	28.48	100	-0.70(-2.40%)
Mar 21, 2007	28.80	29.39	28.77	29.18	742	+2.18(+8.07%)
Mar 20, 2007	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Mar 19, 2007	25.15	27.00	25.15	27.00	300	+0.85(+3.25%)
Mar 16, 2007	25.99	26.54	25.98	26.15	800	-0.06(-0.23%)
Mar 15, 2007	26.21	26.21	26.21	26.21	0	+0.00(+0.00%)
Mar 14, 2007	27.00	27.00	26.10	26.21	1,902	-0.29(-1.09%)
Mar 13, 2007	27.30	26.50	23.45	26.50	1,513	-0.80(-2.93%)
Mar 12, 2007	27.30	27.30	27.30	27.30	0	+0.00(+0.00%)
Mar 09, 2007	27.30	27.30	27.30	27.30	0	+0.00(+0.00%)
Mar 08, 2007	27.30	27.30	27.30	27.30	0	+0.00(+0.00%)
Mar 07, 2007	27.30	27.30	27.30	27.30	0	+0.00(+0.00%)
Mar 06, 2007	27.25	28.87	27.25	27.30	600	+0.26(+0.96%)
Mar 05, 2007	27.03	27.25	27.03	27.04	500	-0.15(-0.55%)
Mar 02, 2007	27.53	28.29	27.00	27.19	2,824	-0.84(-3.00%)
Mar 01, 2007	28.03	28.03	28.03	28.03	0	+0.00(+0.00%)
Feb 28, 2007	28.03	28.03	28.03	28.03	0	+0.00(+0.00%)
Feb 27, 2007	28.03	28.03	28.03	28.03	100	-0.96(-3.31%)
Feb 26, 2007	28.99	28.99	28.99	28.99	100	-1.01(-3.37%)
Feb 23, 2007	29.99	30.00	29.99	30.00	200	+0.00(+0.00%)
Feb 22, 2007	29.77	30.30	29.40	30.00	2,200	+0.03(+0.10%)
Feb 21, 2007	29.97	29.97	29.97	29.97	0	+0.00(+0.00%)
Feb 20, 2007	29.97	29.97	29.97	29.97	0	+0.00(+0.00%)
Feb 16, 2007	29.97	29.97	29.97	29.97	0	+0.00(+0.00%)
Feb 15, 2007	30.08	30.49	29.97	29.97	1,865	-0.24(-0.79%)
Feb 14, 2007	31.65	31.65	30.20	30.21	1,500	+0.03(+0.10%)
Feb 13, 2007	30.18	30.18	30.18	30.18	200	-0.03(-0.10%)
Feb 12, 2007	30.22	30.22	30.21	30.21	300	-0.49(-1.60%)
Feb 09, 2007	30.70	30.70	30.70	30.70	100	-0.22(-0.71%)
Feb 08, 2007	30.23	30.94	30.23	30.92	2,800	-0.08(-0.26%)
Feb 07, 2007	31.00	31.00	31.00	31.00	0	+0.00(+0.00%)
Feb 06, 2007	31.00	31.00	31.00	31.00	200	+0.60(+1.97%)
Feb 05, 2007	30.00	30.40	30.00	30.40	700	-0.35(-1.12%)
Feb 02, 2007	30.21	30.75	30.21	30.75	205	+2.46(+8.68%)
Feb 01, 2007	29.11	29.11	28.29	28.29	700	-2.65(-8.56%)
Jan 31, 2007	30.94	30.94	30.94	30.94	2,408	-0.00(-0.00%)
Jan 30, 2007	30.94	30.94	30.94	30.94	0	+0.00(+0.00%)
Jan 29, 2007	30.94	30.94	30.94	30.94	0	+0.00(+0.00%)
Jan 26, 2007	30.94	30.94	30.94	30.94	0	+0.00(+0.00%)
Jan 25, 2007	30.94	30.94	30.94	30.94	0	+0.00(+0.00%)
Jan 24, 2007	30.94	30.94	30.94	30.94	0	+0.00(+0.00%)
Jan 23, 2007	30.94	30.94	30.94	30.94	100	-0.68(-2.15%)
Jan 22, 2007	31.62	31.62	31.62	31.62	0	+0.00(+0.00%)
Jan 19, 2007	32.00	32.00	31.62	31.62	1,275	+0.12(+0.38%)
Jan 18, 2007	31.50	31.50	31.50	31.50	0	+0.00(+0.00%)
Jan 17, 2007	31.50	31.50	31.50	31.50	0	+0.00(+0.00%)
Jan 16, 2007	31.46	31.95	31.46	31.50	1,000	+1.50(+5.00%)
Jan 12, 2007	30.00	30.00	30.00	30.00	100	+0.00(+0.00%)
Jan 11, 2007	30.00	30.00	30.00	30.00	100	-0.08(-0.27%)
Jan 10, 2007	30.08	30.08	30.08	30.08	0	+0.00(+0.00%)
Jan 09, 2007	30.37	30.50	30.08	30.08	5,197	-0.42(-1.38%)
Jan 08, 2007	30.40	30.50	30.08	30.50	6,490	-0.31(-1.01%)
Jan 05, 2007	31.00	31.10	30.67	30.81	2,302	-0.19(-0.61%)
Jan 04, 2007	30.80	31.91	30.80	31.00	11,373	-1.40(-4.32%)
Jan 03, 2007	34.10	34.10	32.40	32.40	512	-0.60(-1.82%)
Dec 29, 2006	33.00	33.00	33.00	33.00	990	+0.00(+0.00%)
Dec 28, 2006	33.00	33.00	33.00	33.00	490	-0.25(-0.75%)
Dec 27, 2006	33.70	33.70	33.21	33.25	1,900	+0.95(+2.94%)
Dec 26, 2006	32.30	32.30	32.30	32.30	0	+0.00(+0.00%)
Dec 22, 2006	32.30	32.30	32.30	32.30	100	-0.15(-0.46%)
Dec 21, 2006	32.45	32.45	32.45	32.45	100	+0.64(+2.01%)
Dec 20, 2006	31.81	31.81	31.81	31.81	100	+0.00(+0.01%)
Dec 19, 2006	31.81	31.81	31.81	31.81	1,000	-1.19(-3.62%)
Dec 18, 2006	33.64	34.10	33.00	33.00	10,051	+1.82(+5.84%)
Dec 15, 2006	31.18	31.18	31.18	31.18	0	+0.00(+0.00%)
Dec 14, 2006	31.18	31.18	31.18	31.18	0	+0.00(+0.00%)
Dec 13, 2006	30.77	31.18	30.77	31.18	245	-1.17(-3.62%)
Dec 12, 2006	32.35	32.35	32.35	32.35	0	+0.00(+0.00%)
Dec 11, 2006	32.35	32.35	32.35	32.35	0	+0.00(+0.00%)
Dec 08, 2006	32.35	32.35	32.35	32.35	0	+0.00(+0.00%)
Dec 07, 2006	32.35	32.35	32.35	32.35	0	+0.00(+0.00%)
Dec 06, 2006	32.35	32.35	32.35	32.35	0	+0.00(+0.00%)
Dec 05, 2006	32.52	32.52	31.00	32.35	1,255	-1.05(-3.14%)
Dec 04, 2006	33.40	33.40	33.40	33.40	0	+0.00(+0.00%)
Dec 01, 2006	32.76	33.40	32.74	33.40	500	-0.10(-0.30%)
Nov 30, 2006	33.50	33.50	33.50	33.50	100	+1.05(+3.24%)
Nov 29, 2006	32.45	32.45	32.45	32.45	200	+0.00(+0.00%)
Nov 28, 2006	32.50	32.50	32.45	32.45	355	-0.55(-1.67%)
Nov 27, 2006	33.00	33.00	33.00	33.00	0	+0.00(+0.00%)
Nov 24, 2006	33.00	33.00	33.00	33.00	100	-1.00(-2.94%)
Nov 22, 2006	34.00	34.00	34.00	34.00	879	-0.10(-0.29%)
Nov 21, 2006	33.00	34.10	33.00	34.10	1,947	+0.10(+0.29%)
Nov 20, 2006	34.00	34.00	34.00	34.00	200	+0.00(+0.00%)
Nov 17, 2006	34.00	34.10	34.00	34.00	6,700	+0.00(+0.00%)
Nov 16, 2006	34.00	34.00	33.90	34.00	3,600	+0.30(+0.89%)
Nov 15, 2006	30.20	33.70	30.20	33.70	4,061	+2.05(+6.48%)
Nov 14, 2006	32.60	33.38	30.45	31.65	800	+1.45(+4.80%)
Nov 13, 2006	29.71	30.20	29.71	30.20	5,979	+0.51(+1.72%)
Nov 10, 2006	28.98	29.69	28.98	29.69	200	+1.04(+3.63%)
Nov 09, 2006	28.65	28.65	28.65	28.65	0	+0.00(+0.00%)
Nov 08, 2006	28.65	28.65	28.65	28.65	0	+0.00(+0.00%)
Nov 07, 2006	29.47	29.47	28.65	28.65	200	-0.60(-2.05%)
Nov 06, 2006	29.25	29.25	29.25	29.25	200	+0.00(+0.00%)
Nov 03, 2006	29.46	29.46	28.00	29.25	800	+0.24(+0.83%)
Nov 02, 2006	29.01	29.01	29.01	29.01	100	-2.02(-6.51%)
Nov 01, 2006	29.68	31.58	29.68	31.03	500	-0.55(-1.73%)
Oct 31, 2006	31.58	31.58	31.58	31.58	100	-1.02(-3.14%)
Oct 30, 2006	32.60	32.60	32.60	32.60	0	+0.00(+0.00%)
Oct 27, 2006	32.61	32.61	32.60	32.60	200	+0.02(+0.06%)
Oct 26, 2006	32.58	32.58	32.58	32.58	0	+0.00(+0.00%)
Oct 25, 2006	32.58	32.58	32.58	32.58	100	+0.00(+0.00%)
Oct 24, 2006	32.00	32.60	32.00	32.58	7,803	+0.28(+0.87%)
Oct 23, 2006	32.30	32.30	32.30	32.30	0	+0.00(+0.00%)
Oct 20, 2006	32.30	32.30	32.30	32.30	0	+0.00(+0.00%)
Oct 19, 2006	32.34	32.34	32.30	32.30	300	-0.20(-0.62%)
Oct 18, 2006	32.50	32.50	32.50	32.50	0	+0.00(+0.00%)
Oct 17, 2006	32.50	32.50	32.50	32.50	0	+0.00(+0.00%)
Oct 16, 2006	32.50	32.50	32.50	32.50	100	+1.45(+4.67%)
Oct 13, 2006	31.05	31.05	31.05	31.05	0	+0.00(+0.00%)
Oct 12, 2006	31.11	31.11	31.05	31.05	300	+0.05(+0.16%)
Oct 11, 2006	30.00	31.00	29.80	31.00	900	+1.60(+5.44%)
Oct 10, 2006	29.30	29.40	29.30	29.40	300	+0.47(+1.62%)
Oct 09, 2006	31.09	31.09	28.93	28.93	1,600	-0.42(-1.43%)
Oct 06, 2006	29.50	29.50	29.00	29.35	2,198	+0.72(+2.51%)
Oct 05, 2006	27.50	30.00	27.50	28.63	1,225	+0.76(+2.73%)
Oct 04, 2006	27.57	27.88	27.57	27.87	675	+0.09(+0.32%)
Oct 03, 2006	29.00	29.02	27.29	27.78	4,281	-2.17(-7.25%)
Oct 02, 2006	30.05	30.05	29.85	29.95	500	-0.10(-0.33%)
Sep 29, 2006	30.44	30.47	30.05	30.05	4,800	+0.15(+0.50%)
Sep 28, 2006	30.04	30.50	29.90	29.90	10,110	-0.23(-0.76%)
Sep 27, 2006	30.13	30.13	30.13	30.13	0	+0.00(+0.00%)
Sep 26, 2006	30.13	30.13	30.13	30.13	0	+0.00(+0.00%)
Sep 25, 2006	29.10	30.14	29.10	30.13	2,800	-0.02(-0.07%)
Sep 22, 2006	29.01	30.15	29.01	30.15	816	-0.55(-1.79%)
Sep 21, 2006	30.70	30.70	30.70	30.70	0	+0.00(+0.00%)
Sep 20, 2006	31.50	31.53	30.70	30.70	689	-1.84(-5.65%)
Sep 19, 2006	32.54	32.54	32.54	32.54	0	+0.00(+0.00%)
Sep 18, 2006	33.01	33.96	32.54	32.54	24,105	-0.91(-2.72%)
Sep 15, 2006	32.63	33.45	32.63	33.45	2,000	-0.30(-0.89%)
Sep 14, 2006	34.23	34.24	32.60	33.75	700	+1.25(+3.85%)
Sep 13, 2006	33.86	33.86	32.50	32.50	2,868	-0.50(-1.52%)
Sep 12, 2006	32.32	33.00	32.32	33.00	351	+0.30(+0.92%)
Sep 11, 2006	32.57	32.70	32.57	32.70	1,300	-0.30(-0.91%)
Sep 08, 2006	33.00	33.00	33.00	33.00	0	+0.00(+0.00%)
Sep 07, 2006	32.93	33.00	32.93	33.00	300	+0.99(+3.09%)
Sep 06, 2006	32.01	32.01	32.01	32.01	100	-0.66(-2.02%)
Sep 05, 2006	32.68	32.68	32.67	32.67	1,000	-0.31(-0.94%)
Sep 01, 2006	32.96	32.98	32.96	32.98	300	-0.02(-0.06%)
Aug 31, 2006	33.90	33.90	33.00	33.00	300	+0.55(+1.69%)
Aug 30, 2006	33.90	33.90	32.45	32.45	300	+1.00(+3.18%)
Aug 29, 2006	31.45	31.45	31.45	31.45	300	+0.95(+3.11%)
Aug 28, 2006	30.50	30.50	30.50	30.50	0	+0.00(+0.00%)
Aug 25, 2006	30.50	30.50	30.50	30.50	0	+0.00(+0.00%)
Aug 24, 2006	30.37	30.50	30.37	30.50	400	+0.31(+1.03%)
Aug 23, 2006	30.19	30.19	30.19	30.19	100	+0.19(+0.63%)
Aug 22, 2006	30.00	30.00	30.00	30.00	0	+0.00(+0.00%)
Aug 21, 2006	30.03	30.08	30.00	30.00	500	-0.72(-2.34%)
Aug 18, 2006	30.00	30.72	29.36	30.72	600	+0.28(+0.92%)
Aug 17, 2006	30.44	30.44	30.44	30.44	100	-0.85(-2.72%)
Aug 16, 2006	31.31	31.31	30.78	31.29	595	-0.03(-0.10%)
Aug 15, 2006	32.19	32.50	31.32	31.32	1,200	+0.25(+0.80%)
Aug 14, 2006	30.22	32.24	30.22	31.07	1,504	+1.71(+5.82%)
Aug 11, 2006	30.00	30.00	29.01	29.36	1,050	-1.17(-3.83%)
Aug 10, 2006	30.50	30.60	30.49	30.53	1,200	+0.02(+0.07%)
Aug 09, 2006	31.04	31.04	30.51	30.51	300	-2.19(-6.70%)
Aug 08, 2006	32.70	32.70	32.70	32.70	0	+0.00(+0.00%)
Aug 07, 2006	32.70	32.70	32.70	32.70	100	-0.56(-1.68%)
Aug 04, 2006	32.97	33.32	32.00	33.26	1,500	+1.04(+3.23%)
Aug 03, 2006	32.22	32.22	32.22	32.22	0	+0.00(+0.00%)
Aug 02, 2006	33.08	33.08	32.22	32.22	700	-0.10(-0.31%)
Aug 01, 2006	32.08	32.32	31.33	32.32	320	-0.19(-0.58%)
Jul 31, 2006	33.00	33.00	32.49	32.51	900	-0.61(-1.84%)
Jul 28, 2006	33.12	33.12	33.12	33.12	0	+0.00(+0.00%)
Jul 27, 2006	33.12	33.12	33.12	33.12	0	+0.00(+0.00%)
Jul 26, 2006	33.14	33.14	32.13	33.12	727	+0.49(+1.50%)
Jul 25, 2006	33.09	33.83	32.28	32.63	2,700	+0.17(+0.52%)
Jul 24, 2006	31.50	32.46	31.43	32.46	1,400	+0.64(+2.01%)
Jul 21, 2006	31.89	31.89	30.82	31.82	700	-0.13(-0.41%)
Jul 20, 2006	32.35	32.35	31.63	31.95	1,200	-0.58(-1.78%)
Jul 19, 2006	33.13	33.50	32.53	32.53	1,100	+1.06(+3.37%)
Jul 18, 2006	31.47	31.47	31.47	31.47	0	+0.00(+0.00%)
Jul 17, 2006	30.80	31.56	30.80	31.47	700	+0.61(+1.98%)
Jul 14, 2006	30.75	31.26	30.01	30.86	2,350	-0.69(-2.19%)
Jul 13, 2006	32.00	32.00	31.36	31.55	500	-0.51(-1.59%)
Jul 12, 2006	33.50	33.50	32.00	32.06	1,801	-0.94(-2.85%)
Jul 11, 2006	31.13	33.90	31.13	33.00	700	+0.64(+1.98%)
Jul 10, 2006	33.53	33.53	32.36	32.36	600	+0.85(+2.70%)
Jul 07, 2006	31.37	32.21	30.57	31.51	1,000	+1.01(+3.31%)
Jul 06, 2006	31.72	32.15	30.50	30.50	2,212	-1.19(-3.76%)
Jul 05, 2006	32.50	33.73	31.69	31.69	13,990	-1.31(-3.97%)
Jul 03, 2006	30.76	33.07	30.75	33.00	10,523	+1.81(+5.80%)
Jun 30, 2006	33.49	33.62	31.19	31.19	4,430	-2.71(-7.99%)
Jun 29, 2006	31.88	33.90	31.87	33.90	3,900	+2.66(+8.51%)
Jun 28, 2006	31.37	31.37	31.04	31.24	1,218	-0.13(-0.41%)
Jun 27, 2006	32.00	32.00	31.36	31.37	1,431	+0.02(+0.06%)
Jun 26, 2006	31.55	31.55	31.35	31.35	200	+0.20(+0.64%)
Jun 23, 2006	30.85	31.48	30.37	31.15	1,300	+1.00(+3.32%)
Jun 22, 2006	30.06	30.44	29.99	30.15	7,000	-0.18(-0.59%)
Jun 21, 2006	30.36	30.98	29.99	30.33	3,000	-0.60(-1.94%)
Jun 20, 2006	31.00	31.00	30.52	30.93	2,100	+0.00(+0.00%)
Jun 19, 2006	31.00	31.25	30.59	30.93	3,100	-0.07(-0.23%)
Jun 16, 2006	31.00	31.62	30.99	31.00	2,600	+0.14(+0.45%)
Jun 15, 2006	32.99	33.00	30.50	30.86	5,922	-0.45(-1.44%)
Jun 14, 2006	31.50	31.50	31.31	31.31	399	-0.46(-1.45%)
Jun 13, 2006	31.86	32.15	31.66	31.77	2,200	-0.31(-0.97%)
Jun 12, 2006	31.92	33.00	31.92	32.08	1,600	-0.22(-0.68%)
Jun 09, 2006	32.53	32.53	32.07	32.30	400	+0.62(+1.96%)
Jun 08, 2006	32.50	32.50	31.68	31.68	2,800	+0.21(+0.67%)
Jun 07, 2006	33.00	33.01	31.47	31.47	2,996	-1.53(-4.64%)
Jun 06, 2006	33.00	33.26	32.05	33.00	4,133	+0.00(+0.00%)
Jun 05, 2006	33.77	34.48	33.00	33.00	3,613	-0.05(-0.15%)
Jun 02, 2006	33.05	33.05	33.05	33.05	0	+0.00(+0.00%)
Jun 01, 2006	33.20	33.20	33.05	33.05	1,200	+0.45(+1.38%)
May 31, 2006	32.60	32.60	32.60	32.60	0	+0.00(+0.00%)
May 30, 2006	32.60	32.60	32.60	32.60	0	+0.00(+0.00%)
May 26, 2006	32.50	32.60	32.50	32.60	5,199	-0.38(-1.15%)
May 25, 2006	32.60	32.98	32.60	32.98	400	+0.88(+2.74%)
May 24, 2006	32.10	32.10	32.10	32.10	0	+0.00(+0.00%)
May 23, 2006	32.10	32.10	32.10	32.10	0	+0.00(+0.00%)
May 22, 2006	32.37	32.37	31.75	32.10	531	-1.40(-4.18%)
May 19, 2006	33.49	33.50	33.49	33.50	400	+0.00(+0.00%)
May 18, 2006	33.50	33.50	33.50	33.50	0	+0.00(+0.00%)
May 17, 2006	33.50	33.50	33.50	33.50	400	-2.49(-6.92%)
May 16, 2006	35.99	35.99	35.99	35.99	0	+0.00(+0.00%)
May 15, 2006	35.99	35.99	35.99	35.99	0	+0.00(+0.00%)
May 12, 2006	35.99	35.99	35.99	35.99	200	+1.99(+5.85%)
May 11, 2006	32.40	34.29	32.40	34.00	2,908	-0.30(-0.87%)
May 10, 2006	34.59	34.59	34.30	34.30	2,805	-0.70(-2.00%)
May 09, 2006	34.75	37.20	34.50	35.00	8,201	-0.50(-1.41%)
May 08, 2006	35.50	35.50	35.00	35.50	5,300	-0.75(-2.07%)
May 05, 2006	36.28	36.50	36.01	36.25	3,702	-0.75(-2.03%)
May 04, 2006	32.40	37.00	32.40	37.00	600	+0.00(+0.00%)
May 03, 2006	37.00	37.00	37.00	37.00	100	+0.00(+0.00%)
May 02, 2006	35.50	37.00	35.50	37.00	1,200	-0.22(-0.59%)

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.