Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	22.28	22.28	22.28	22.28	585	+0.17(+0.77%)
Jun 28, 2007	22.11	22.11	22.11	22.11	0	+0.00(+0.00%)
Jun 27, 2007	21.68	22.11	21.51	22.11	1,757	+0.34(+1.57%)
Jun 26, 2007	21.77	21.77	21.77	21.77	117	+0.43(+2.00%)
Jun 25, 2007	21.27	21.34	21.27	21.34	1,171	+0.00(+0.00%)
Jun 22, 2007	21.71	21.71	21.34	21.34	819	-0.55(-2.53%)
Jun 21, 2007	21.73	21.90	21.73	21.90	468	-0.21(-0.97%)
Jun 20, 2007	22.03	22.11	22.03	22.11	468	-0.14(-0.61%)
Jun 19, 2007	22.25	22.25	22.25	22.25	117	-0.07(-0.31%)
Jun 18, 2007	22.66	22.66	22.32	22.32	585	-0.49(-2.13%)
Jun 15, 2007	23.00	23.00	22.57	22.80	702	+1.43(+6.67%)
Jun 14, 2007	21.38	21.38	21.38	21.38	351	+0.03(+0.16%)
Jun 13, 2007	21.28	21.45	21.08	21.34	2,576	+0.00(+0.00%)
Jun 12, 2007	21.21	21.56	21.21	21.34	2,459	-0.04(-0.20%)
Jun 11, 2007	21.25	21.39	21.25	21.39	1,991	-0.20(-0.95%)
Jun 08, 2007	21.50	21.59	21.19	21.59	1,522	+0.08(+0.36%)
Jun 07, 2007	21.90	21.90	21.51	21.51	1,288	-0.47(-2.14%)
Jun 06, 2007	22.15	22.15	21.98	21.98	702	-0.35(-1.57%)
Jun 05, 2007	22.33	22.33	22.33	22.33	234	-0.02(-0.08%)
Jun 04, 2007	22.35	22.35	22.35	22.35	0	+0.00(+0.00%)
Jun 01, 2007	22.18	22.35	22.18	22.35	1,874	+0.41(+1.87%)
May 31, 2007	21.90	22.06	21.90	21.94	702	+0.32(+1.50%)
May 30, 2007	21.50	21.62	21.39	21.62	1,522	+0.44(+2.10%)
May 29, 2007	21.27	21.27	21.17	21.17	585	+0.26(+1.22%)
May 25, 2007	20.92	20.92	20.92	20.92	1,522	-0.24(-1.13%)
May 24, 2007	21.16	21.16	21.16	21.16	234	-0.06(-0.28%)
May 23, 2007	21.51	21.51	21.21	21.21	1,522	+0.00(+0.00%)
May 22, 2007	21.34	21.34	21.21	21.21	702	-0.17(-0.80%)
May 21, 2007	21.25	21.60	21.25	21.39	3,279	+0.14(+0.64%)
May 18, 2007	20.87	21.25	20.81	21.25	2,928	+0.34(+1.63%)
May 17, 2007	21.01	21.03	20.78	20.91	468	-0.22(-1.05%)
May 16, 2007	21.09	21.13	21.09	21.13	3,162	-0.16(-0.76%)
May 15, 2007	21.29	21.29	21.29	21.29	234	-0.35(-1.62%)
May 14, 2007	21.64	21.64	21.64	21.64	468	-0.35(-1.59%)
May 11, 2007	21.99	21.99	21.99	21.99	117	+0.35(+1.62%)
May 10, 2007	21.90	22.08	21.64	21.64	585	-0.17(-0.78%)
May 09, 2007	22.03	22.03	21.81	21.81	1,054	-0.25(-1.12%)
May 08, 2007	22.06	22.06	22.06	22.06	234	-0.35(-1.56%)
May 07, 2007	21.78	22.41	21.78	22.41	4,568	+0.42(+1.90%)
May 04, 2007	21.86	22.41	21.86	21.99	2,576	-0.08(-0.35%)
May 03, 2007	22.06	22.07	22.06	22.07	1,288	-0.13(-0.58%)
May 02, 2007	21.85	22.20	21.50	22.20	1,874	+0.55(+2.56%)
May 01, 2007	21.64	21.64	21.64	21.64	0	+0.00(+0.00%)
Apr 30, 2007	21.74	21.74	21.64	21.64	351	-0.34(-1.55%)
Apr 27, 2007	21.98	21.98	21.98	21.98	0	+0.00(+0.00%)
Apr 26, 2007	21.98	21.98	21.98	21.98	819	-0.09(-0.43%)
Apr 25, 2007	21.77	22.08	21.77	22.08	1,171	+0.65(+3.03%)
Apr 24, 2007	21.43	21.43	21.43	21.43	351	-0.08(-0.36%)
Apr 23, 2007	21.21	21.50	21.21	21.50	1,991	+0.59(+2.82%)
Apr 20, 2007	20.70	20.92	20.70	20.92	585	+0.61(+3.03%)
Apr 19, 2007	20.33	20.57	20.30	20.30	1,054	-0.39(-1.90%)
Apr 18, 2007	20.69	20.69	20.69	20.69	0	+0.00(+0.00%)
Apr 17, 2007	20.49	20.69	20.49	20.69	468	+0.38(+1.85%)
Apr 16, 2007	20.32	20.32	20.32	20.32	0	+0.00(+0.00%)
Apr 13, 2007	20.32	20.32	20.32	20.32	0	+0.00(+0.00%)
Apr 12, 2007	20.49	20.49	20.32	20.32	234	-0.26(-1.24%)
Apr 11, 2007	20.57	20.57	20.57	20.57	0	+0.00(+0.00%)
Apr 10, 2007	20.47	20.57	20.47	20.57	1,522	+0.48(+2.38%)
Apr 09, 2007	20.10	20.10	20.10	20.10	117	-0.38(-1.83%)
Apr 05, 2007	20.47	20.47	20.47	20.47	0	+0.00(+0.00%)
Apr 04, 2007	20.47	20.47	20.47	20.47	0	+0.00(+0.00%)
Apr 03, 2007	20.47	20.47	20.47	20.47	0	+0.00(+0.00%)
Apr 02, 2007	20.46	20.47	20.46	20.47	1,171	-0.03(-0.17%)
Mar 30, 2007	20.51	20.51	20.51	20.51	0	+0.00(+0.00%)
Mar 29, 2007	20.79	21.03	20.49	20.51	9,605	-0.28(-1.36%)
Mar 28, 2007	20.88	20.88	20.79	20.79	468	-0.09(-0.45%)
Mar 27, 2007	20.92	20.92	20.88	20.88	1,639	-0.33(-1.57%)
Mar 26, 2007	20.89	21.39	20.89	21.21	1,639	+0.73(+3.54%)
Mar 23, 2007	20.49	20.49	20.49	20.49	0	+0.00(+0.00%)
Mar 22, 2007	20.49	20.49	20.49	20.49	0	+0.00(+0.00%)
Mar 21, 2007	20.48	20.49	20.32	20.49	2,576	-0.33(-1.60%)
Mar 20, 2007	20.82	20.82	20.82	20.82	0	+0.00(+0.00%)
Mar 19, 2007	20.82	20.82	20.82	20.82	0	+0.00(+0.00%)
Mar 16, 2007	20.32	20.82	20.32	20.82	468	+0.24(+1.16%)
Mar 15, 2007	20.58	20.58	20.58	20.58	234	+0.26(+1.26%)
Mar 14, 2007	20.32	20.33	20.32	20.33	3,514	-0.08(-0.38%)
Mar 13, 2007	20.51	20.49	20.40	20.40	12,182	-0.10(-0.50%)
Mar 12, 2007	20.51	20.51	20.51	20.51	468	-0.08(-0.37%)
Mar 09, 2007	20.49	20.58	20.32	20.58	3,865	+0.26(+1.30%)
Mar 08, 2007	20.53	20.57	20.32	20.32	2,225	-0.01(-0.04%)
Mar 07, 2007	20.49	20.49	20.33	20.33	2,694	-0.38(-1.81%)
Mar 06, 2007	20.06	20.70	20.06	20.70	1,405	+0.50(+2.49%)
Mar 05, 2007	20.20	20.20	20.20	20.20	0	+0.00(+0.00%)
Mar 02, 2007	20.30	20.30	20.20	20.20	1,288	-0.29(-1.42%)
Mar 01, 2007	20.06	20.80	20.06	20.49	3,865	+0.10(+0.50%)
Feb 28, 2007	20.78	20.78	19.98	20.39	7,848	-0.74(-3.52%)
Feb 27, 2007	20.92	21.13	20.92	21.13	585	-0.32(-1.51%)
Feb 26, 2007	21.13	21.45	21.13	21.45	1,054	+0.10(+0.48%)
Feb 23, 2007	21.35	21.35	21.35	21.35	0	+0.00(+0.00%)
Feb 22, 2007	21.23	21.35	21.00	21.35	2,342	-0.21(-0.99%)
Feb 21, 2007	22.79	22.79	21.46	21.56	2,225	-1.30(-5.68%)
Feb 20, 2007	22.84	22.86	22.84	22.86	819	+0.09(+0.41%)
Feb 16, 2007	22.51	22.77	22.41	22.77	2,459	+0.13(+0.57%)
Feb 15, 2007	22.64	22.64	22.64	22.64	0	+0.00(+0.00%)
Feb 14, 2007	22.64	22.64	22.64	22.64	117	+0.02(+0.08%)
Feb 13, 2007	22.39	22.67	22.39	22.62	2,928	+0.24(+1.07%)
Feb 12, 2007	22.40	22.50	22.09	22.38	6,559	-0.03(-0.15%)
Feb 09, 2007	23.06	23.06	22.41	22.42	3,279	-0.63(-2.74%)
Feb 08, 2007	23.47	23.47	23.05	23.05	702	-0.44(-1.89%)
Feb 07, 2007	23.07	23.49	23.07	23.49	819	+0.57(+2.50%)
Feb 06, 2007	22.84	22.92	22.84	22.92	1,054	+0.43(+1.90%)
Feb 05, 2007	22.50	22.50	22.50	22.50	234	-0.09(-0.42%)
Feb 02, 2007	22.41	22.59	22.41	22.59	1,874	+0.18(+0.80%)
Feb 01, 2007	22.55	22.55	22.41	22.41	819	-0.20(-0.91%)
Jan 31, 2007	22.45	22.61	22.20	22.61	937	+0.42(+1.88%)
Jan 30, 2007	22.41	22.41	22.20	22.20	468	-0.42(-1.85%)
Jan 29, 2007	22.49	22.62	22.26	22.61	2,225	+0.26(+1.18%)
Jan 26, 2007	22.35	22.35	22.35	22.35	585	+0.12(+0.54%)
Jan 25, 2007	22.37	22.37	22.23	22.23	3,514	-0.36(-1.59%)
Jan 24, 2007	22.59	22.59	22.59	22.59	234	+0.10(+0.46%)
Jan 23, 2007	22.15	22.49	22.15	22.49	1,522	+0.42(+1.90%)
Jan 22, 2007	22.75	22.96	22.07	22.07	2,576	-0.47(-2.08%)
Jan 19, 2007	22.32	22.54	22.32	22.54	1,757	+0.43(+1.93%)
Jan 18, 2007	22.07	22.28	21.81	22.11	1,757	-0.16(-0.73%)
Jan 17, 2007	22.27	22.27	22.27	22.27	468	-0.10(-0.46%)
Jan 16, 2007	22.20	22.62	22.20	22.38	5,739	+0.18(+0.81%)
Jan 12, 2007	22.20	22.20	22.20	22.20	0	+0.00(+0.00%)
Jan 11, 2007	21.99	22.20	21.99	22.20	937	+0.42(+1.92%)
Jan 10, 2007	21.98	22.11	21.78	21.78	585	+0.00(+0.00%)
Jan 09, 2007	21.79	21.79	21.77	21.78	1,171	-0.16(-0.74%)
Jan 08, 2007	21.69	21.94	21.69	21.94	585	+0.28(+1.30%)
Jan 05, 2007	21.78	21.78	21.66	21.66	468	-0.32(-1.48%)
Jan 04, 2007	21.56	21.98	21.56	21.98	4,334	+0.21(+0.98%)
Jan 03, 2007	22.73	22.73	21.77	21.77	819	-0.75(-3.34%)
Dec 29, 2006	22.31	22.52	22.31	22.52	234	+0.43(+1.93%)
Dec 28, 2006	22.09	22.09	22.09	22.09	117	+0.21(+0.98%)
Dec 27, 2006	21.63	21.88	21.63	21.88	351	+0.31(+1.42%)
Dec 26, 2006	21.35	21.57	21.35	21.57	468	+0.43(+2.02%)
Dec 22, 2006	21.15	21.15	21.15	21.15	117	-0.21(-1.00%)
Dec 21, 2006	21.36	21.36	21.36	21.36	117	-0.21(-0.99%)
Dec 20, 2006	21.36	21.58	21.35	21.57	1,405	+0.41(+1.94%)
Dec 19, 2006	21.39	21.39	21.16	21.16	468	-0.49(-2.25%)
Dec 18, 2006	21.82	21.82	21.65	21.65	234	-0.25(-1.13%)
Dec 15, 2006	22.03	22.03	21.90	21.90	351	-0.24(-1.08%)
Dec 14, 2006	21.69	22.26	21.69	22.14	1,405	+0.66(+3.06%)
Dec 13, 2006	21.01	21.48	21.01	21.48	4,216	+0.26(+1.21%)
Dec 12, 2006	21.26	21.26	21.22	21.22	351	-0.12(-0.56%)
Dec 11, 2006	21.13	21.34	20.92	21.34	937	+0.14(+0.64%)
Dec 08, 2006	21.31	21.31	21.21	21.21	585	+0.03(+0.16%)
Dec 07, 2006	21.39	21.39	21.17	21.17	351	-0.32(-1.51%)
Dec 06, 2006	21.46	21.50	21.07	21.50	4,216	+0.11(+0.52%)
Dec 05, 2006	21.27	21.39	21.27	21.39	1,757	+0.11(+0.52%)
Dec 04, 2006	20.62	21.27	20.62	21.27	2,928	+0.66(+3.19%)
Dec 01, 2006	20.57	20.62	20.40	20.62	1,405	-0.07(-0.33%)
Nov 30, 2006	20.69	20.69	20.47	20.69	234	+0.00(+0.00%)
Nov 29, 2006	20.47	20.69	20.47	20.69	234	+0.41(+2.02%)
Nov 28, 2006	19.89	20.28	19.89	20.28	1,757	+0.38(+1.93%)
Nov 27, 2006	20.28	20.34	19.89	19.89	4,334	-0.60(-2.92%)
Nov 24, 2006	20.49	20.49	20.49	20.49	1,171	+0.00(+0.00%)
Nov 22, 2006	20.49	20.49	20.49	20.49	585	+0.00(+0.00%)
Nov 21, 2006	20.57	20.57	20.49	20.49	2,108	+0.00(+0.00%)
Nov 20, 2006	20.49	20.49	20.49	20.49	0	+0.00(+0.00%)
Nov 17, 2006	20.49	20.49	20.49	20.49	117	-0.20(-0.99%)
Nov 16, 2006	20.98	20.98	20.29	20.69	5,973	-0.45(-2.14%)
Nov 15, 2006	20.45	21.26	20.45	21.15	3,396	+1.02(+5.05%)
Nov 14, 2006	20.13	20.13	20.13	20.13	0	+0.00(+0.00%)
Nov 13, 2006	20.28	20.28	20.13	20.13	585	-0.15(-0.72%)
Nov 10, 2006	20.06	20.28	20.06	20.28	702	+0.15(+0.76%)
Nov 09, 2006	20.27	20.49	20.07	20.12	2,459	-0.15(-0.76%)
Nov 08, 2006	19.93	20.28	19.93	20.28	468	+0.13(+0.64%)
Nov 07, 2006	20.15	20.15	20.15	20.15	468	+0.21(+1.07%)
Nov 06, 2006	20.06	20.06	19.76	19.93	1,874	+0.30(+1.52%)
Nov 03, 2006	19.59	19.64	19.46	19.64	1,288	+0.34(+1.77%)
Nov 02, 2006	19.42	19.42	19.29	19.29	234	-0.32(-1.61%)
Nov 01, 2006	19.64	19.64	19.51	19.61	1,874	+0.18(+0.92%)
Oct 31, 2006	19.48	19.48	19.43	19.43	234	+0.00(+0.00%)
Oct 30, 2006	19.50	19.51	19.30	19.43	6,091	-0.08(-0.39%)
Oct 27, 2006	19.51	19.51	19.51	19.51	1,171	+0.00(+0.00%)
Oct 26, 2006	19.81	19.81	19.51	19.51	1,288	+0.51(+2.70%)
Oct 25, 2006	19.00	19.00	19.00	19.00	117	+0.21(+1.14%)
Oct 24, 2006	18.78	18.78	18.78	18.78	0	+0.00(+0.00%)
Oct 23, 2006	18.78	18.78	18.57	18.78	702	+0.00(+0.00%)
Oct 20, 2006	18.78	18.78	18.78	18.78	117	-0.17(-0.90%)
Oct 19, 2006	18.95	18.95	18.95	18.95	234	-0.04(-0.22%)
Oct 18, 2006	18.95	19.00	18.95	19.00	351	+0.21(+1.14%)
Oct 17, 2006	18.78	18.78	18.78	18.78	117	+0.00(+0.00%)
Oct 16, 2006	18.57	18.78	18.57	18.78	1,874	+0.43(+2.33%)
Oct 13, 2006	18.35	18.35	18.35	18.35	234	+0.21(+1.18%)
Oct 12, 2006	18.11	18.14	18.11	18.14	2,108	+0.30(+1.67%)
Oct 11, 2006	18.01	18.01	17.84	17.84	11,947	-0.26(-1.42%)
Oct 10, 2006	18.10	18.10	18.10	18.10	0	+0.00(+0.00%)
Oct 09, 2006	18.01	18.10	18.01	18.10	3,982	-0.01(-0.05%)
Oct 06, 2006	18.13	18.14	18.11	18.11	4,568	-0.08(-0.42%)
Oct 05, 2006	18.18	18.18	18.18	18.18	0	+0.00(+0.00%)
Oct 04, 2006	17.77	18.18	17.77	18.18	10,073	+0.42(+2.35%)
Oct 03, 2006	17.54	17.77	17.29	17.77	2,811	+0.01(+0.05%)
Oct 02, 2006	17.71	17.76	17.67	17.76	1,054	-0.17(-0.95%)
Sep 29, 2006	17.96	17.96	17.86	17.93	2,576	-0.20(-1.13%)
Sep 28, 2006	18.35	18.35	18.13	18.13	1,522	-0.22(-1.21%)
Sep 27, 2006	18.48	18.48	18.35	18.35	585	+0.09(+0.47%)
Sep 26, 2006	18.57	18.57	18.27	18.27	1,054	-0.30(-1.61%)
Sep 25, 2006	18.57	18.57	18.57	18.57	234	+0.21(+1.16%)
Sep 22, 2006	18.25	18.35	18.25	18.35	234	-0.11(-0.60%)
Sep 21, 2006	18.47	18.47	18.47	18.47	0	+0.00(+0.00%)
Sep 20, 2006	18.68	18.87	18.30	18.47	5,856	+0.00(+0.00%)
Sep 19, 2006	19.82	19.82	18.47	18.47	3,279	-1.57(-7.84%)
Sep 18, 2006	20.04	20.04	20.04	20.04	234	+0.05(+0.25%)
Sep 15, 2006	20.19	20.19	19.90	19.99	468	+0.01(+0.05%)
Sep 14, 2006	19.98	19.98	19.98	19.98	0	+0.00(+0.00%)
Sep 13, 2006	20.02	20.02	19.98	19.98	468	-0.21(-1.06%)
Sep 12, 2006	19.17	20.19	19.17	20.19	1,054	+1.24(+6.53%)
Sep 11, 2006	18.94	18.95	18.94	18.95	351	+0.21(+1.14%)
Sep 08, 2006	18.74	18.74	18.74	18.74	0	+0.00(+0.00%)
Sep 06, 2006	18.74	18.74	18.74	18.74	0	+0.00(+0.00%)
Sep 05, 2006	18.53	18.74	18.53	18.74	234	+0.08(+0.41%)
Sep 01, 2006	18.38	18.68	18.38	18.66	1,288	+0.27(+1.49%)
Aug 31, 2006	18.39	18.39	18.39	18.39	234	+0.21(+1.17%)
Aug 30, 2006	17.95	18.18	17.95	18.18	1,405	+0.42(+2.36%)
Aug 29, 2006	17.76	17.76	17.76	17.76	0	+0.00(+0.00%)
Aug 28, 2006	17.46	17.76	17.46	17.76	76,255	+0.43(+2.46%)
Aug 25, 2006	17.33	17.65	17.29	17.33	142,085	+0.00(+0.00%)
Aug 24, 2006	17.33	17.58	17.33	17.33	94,411	-0.21(-1.22%)
Aug 23, 2006	17.56	17.56	17.54	17.54	1,054	-0.17(-0.96%)
Aug 22, 2006	17.71	17.71	17.71	17.71	0	+0.00(+0.00%)
Aug 21, 2006	17.71	17.71	17.71	17.71	585	-0.21(-1.19%)
Aug 18, 2006	17.95	17.95	17.93	17.93	819	-0.24(-1.32%)
Aug 17, 2006	18.35	18.57	18.16	18.17	7,145	+0.03(+0.14%)
Aug 16, 2006	17.93	18.14	17.79	18.14	1,054	+0.38(+2.16%)
Aug 15, 2006	17.98	17.99	17.76	17.76	1,991	-0.01(-0.05%)
Aug 14, 2006	17.97	18.06	17.76	17.77	4,334	-0.29(-1.61%)
Aug 11, 2006	18.14	18.14	18.06	18.06	234	-0.30(-1.63%)
Aug 10, 2006	18.35	18.40	18.23	18.35	3,514	-0.21(-1.15%)
Aug 09, 2006	18.57	18.58	18.57	18.57	937	-0.06(-0.32%)
Aug 08, 2006	18.63	18.63	18.63	18.63	468	+0.10(+0.55%)
Aug 07, 2006	18.31	18.53	18.31	18.53	1,171	-0.01(-0.05%)
Aug 04, 2006	19.21	19.21	18.53	18.53	819	-0.16(-0.87%)
Aug 03, 2006	18.27	18.70	18.27	18.70	2,108	+0.42(+2.29%)
Aug 02, 2006	18.28	18.28	18.28	18.28	117	+0.05(+0.28%)
Aug 01, 2006	18.35	18.35	18.14	18.23	3,162	-0.55(-2.95%)
Jul 31, 2006	18.78	18.78	18.70	18.78	1,405	-0.13(-0.68%)
Jul 28, 2006	19.05	19.05	18.78	18.91	4,451	+0.07(+0.36%)
Jul 27, 2006	20.08	20.08	18.84	18.84	6,793	-1.65(-8.04%)
Jul 26, 2006	20.49	20.49	20.49	20.49	234	-0.55(-2.60%)
Jul 25, 2006	20.49	21.20	20.49	21.04	4,568	+0.95(+4.72%)
Jul 24, 2006	19.29	20.23	19.29	20.09	3,396	+1.21(+6.42%)
Jul 21, 2006	19.55	19.55	18.88	18.88	585	-0.89(-4.49%)
Jul 20, 2006	20.18	20.18	19.76	19.76	585	-0.63(-3.10%)
Jul 19, 2006	19.87	20.40	19.87	20.40	2,576	+0.73(+3.73%)
Jul 18, 2006	19.76	19.85	19.64	19.66	2,108	+0.09(+0.48%)
Jul 17, 2006	19.57	19.57	19.57	19.57	0	+0.00(+0.00%)
Jul 14, 2006	19.42	19.57	19.42	19.57	468	-0.07(-0.35%)
Jul 13, 2006	19.64	19.64	19.64	19.64	351	-0.14(-0.69%)
Jul 12, 2006	19.98	19.98	19.77	19.77	234	-0.30(-1.49%)
Jul 11, 2006	20.37	20.37	19.90	20.07	1,288	-0.50(-2.45%)
Jul 10, 2006	20.15	20.59	20.15	20.57	3,514	+0.26(+1.30%)
Jul 07, 2006	20.31	20.31	20.31	20.31	0	+0.00(+0.00%)
Jul 06, 2006	20.19	20.74	20.19	20.31	3,396	+0.33(+1.67%)
Jul 05, 2006	20.45	20.45	19.98	19.98	585	-0.69(-3.35%)

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.