Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2006	16.24	16.24	16.24	16.24	300	-0.01(-0.06%)
Jan 31, 2006	16.25	16.25	16.25	16.25	300	+0.15(+0.93%)
Jan 30, 2006	16.30	16.30	16.10	16.10	1,000	-0.21(-1.29%)
Jan 27, 2006	16.31	16.31	16.31	16.31	400	+0.01(+0.06%)
Jan 26, 2006	16.40	16.40	16.30	16.30	700	-0.10(-0.61%)
Jan 25, 2006	16.40	16.40	16.40	16.40	300	+0.00(+0.00%)
Jan 24, 2006	16.40	16.40	16.40	16.40	100	+0.00(+0.00%)
Jan 23, 2006	16.40	16.40	16.40	16.40	0	+0.00(+0.00%)
Jan 20, 2006	16.40	16.40	16.40	16.40	200	+0.00(+0.00%)
Jan 19, 2006	16.40	16.40	16.40	16.40	200	+0.00(+0.00%)
Jan 18, 2006	16.50	16.50	16.30	16.40	1,000	-0.10(-0.61%)
Jan 17, 2006	16.50	16.50	16.50	16.50	200	-0.04(-0.24%)
Jan 13, 2006	16.54	16.54	16.54	16.54	500	+0.00(+0.00%)
Jan 12, 2006	16.54	16.54	16.54	16.54	100	+0.01(+0.06%)
Jan 11, 2006	16.53	16.53	16.53	16.53	200	+0.00(+0.00%)
Jan 10, 2006	16.53	16.53	16.53	16.53	0	+0.00(+0.00%)
Jan 09, 2006	16.53	16.53	16.53	16.53	0	+0.00(+0.00%)
Jan 06, 2006	16.93	16.93	16.53	16.53	2,200	-0.41(-2.42%)
Jan 05, 2006	16.94	16.94	16.94	16.94	100	+0.01(+0.06%)
Jan 04, 2006	16.79	16.99	16.79	16.93	1,700	+0.28(+1.68%)
Jan 03, 2006	16.65	16.65	16.65	16.65	0	+0.00(+0.00%)
Dec 30, 2005	16.65	16.65	16.65	16.65	100	+0.04(+0.24%)
Dec 29, 2005	16.61	16.61	16.61	16.61	0	+0.00(+0.00%)
Dec 28, 2005	16.61	16.61	16.61	16.61	100	-0.01(-0.06%)
Dec 27, 2005	16.62	16.62	16.62	16.62	700	+0.12(+0.73%)
Dec 23, 2005	16.50	16.50	16.50	16.50	0	+0.00(+0.00%)
Dec 22, 2005	16.50	16.50	16.50	16.50	100	-0.18(-1.08%)
Dec 21, 2005	16.68	16.68	16.68	16.68	0	+0.00(+0.00%)
Dec 20, 2005	16.67	16.68	16.67	16.68	900	-0.17(-1.01%)
Dec 19, 2005	16.91	16.91	16.85	16.85	400	-0.06(-0.35%)
Dec 16, 2005	16.91	16.91	16.91	16.91	900	-0.10(-0.59%)
Dec 15, 2005	17.01	17.01	17.01	17.01	100	+0.01(+0.06%)
Dec 14, 2005	17.00	17.00	17.00	17.00	100	+0.00(+0.00%)
Dec 13, 2005	17.00	17.00	17.00	17.00	0	+0.00(+0.00%)
Dec 12, 2005	17.00	17.00	16.80	17.00	2,500	-0.25(-1.45%)
Dec 09, 2005	17.21	17.25	17.21	17.25	900	+0.04(+0.23%)
Dec 08, 2005	17.40	17.40	17.20	17.21	2,700	-0.38(-2.16%)
Dec 07, 2005	17.59	17.59	17.59	17.59	200	-0.01(-0.06%)
Dec 06, 2005	17.90	17.90	17.59	17.60	800	-0.30(-1.68%)
Dec 05, 2005	18.26	18.26	17.90	17.90	900	-0.46(-2.51%)
Dec 02, 2005	18.36	18.36	18.36	18.36	100	-0.18(-0.97%)
Dec 01, 2005	18.55	18.55	18.54	18.54	400	-0.02(-0.11%)
Nov 30, 2005	18.56	18.56	18.56	18.56	400	+0.15(+0.81%)
Nov 29, 2005	18.41	18.41	18.41	18.41	300	+0.00(+0.00%)
Nov 28, 2005	18.41	18.41	18.41	18.41	0	+0.00(+0.00%)
Nov 25, 2005	18.41	18.41	18.41	18.41	0	+0.00(+0.00%)
Nov 23, 2005	18.51	18.51	18.41	18.41	600	-0.20(-1.07%)
Nov 22, 2005	18.61	18.61	18.61	18.61	100	+0.00(+0.00%)
Nov 21, 2005	18.80	18.80	18.61	18.61	500	-0.19(-1.01%)
Nov 18, 2005	18.80	18.80	18.80	18.80	300	-0.02(-0.11%)
Nov 17, 2005	18.82	18.82	18.82	18.82	100	-0.01(-0.05%)
Nov 16, 2005	18.82	18.83	18.82	18.83	500	+0.01(+0.05%)
Nov 15, 2005	18.60	18.82	18.82	18.82	2,100	+0.00(+0.00%)
Nov 14, 2005	18.82	18.82	18.82	18.82	0	+0.00(+0.00%)
Nov 11, 2005	18.82	18.82	18.82	18.82	0	+0.00(+0.00%)
Nov 10, 2005	18.82	18.82	18.82	18.82	0	+0.00(+0.00%)
Nov 09, 2005	18.98	18.98	18.82	18.82	1,100	-0.18(-0.95%)
Nov 08, 2005	19.00	19.00	19.00	19.00	300	+0.00(+0.00%)
Nov 07, 2005	19.00	19.00	19.00	19.00	300	+0.00(+0.00%)
Nov 04, 2005	19.00	19.00	19.00	19.00	0	+0.00(+0.00%)
Nov 03, 2005	19.00	19.00	19.00	19.00	1,100	-0.10(-0.52%)
Nov 02, 2005	18.79	19.10	18.79	19.10	1,900	+0.21(+1.11%)
Nov 01, 2005	18.89	18.89	18.89	18.89	100	-0.01(-0.05%)
Oct 31, 2005	18.90	18.90	18.90	18.90	0	+0.00(+0.00%)
Oct 28, 2005	18.90	18.90	18.90	18.90	0	+0.00(+0.00%)
Oct 27, 2005	18.90	18.90	18.90	18.90	0	+0.00(+0.00%)
Oct 26, 2005	18.90	18.90	18.90	18.90	400	-0.10(-0.53%)
Oct 25, 2005	18.99	19.00	18.99	19.00	300	+0.01(+0.05%)
Oct 24, 2005	18.99	18.99	18.99	18.99	100	+0.00(+0.00%)
Oct 21, 2005	18.99	18.99	18.99	18.99	200	-0.01(-0.05%)
Oct 20, 2005	19.00	19.00	19.00	19.00	400	+0.15(+0.80%)
Oct 19, 2005	18.85	18.85	18.85	18.85	1,800	-0.24(-1.26%)
Oct 18, 2005	18.76	19.20	18.76	19.09	6,600	+0.08(+0.42%)
Oct 17, 2005	19.01	19.01	19.01	19.01	0	+0.00(+0.00%)
Oct 14, 2005	19.01	19.01	19.01	19.01	0	+0.00(+0.00%)
Oct 13, 2005	19.01	19.01	19.01	19.01	300	+0.01(+0.05%)
Oct 12, 2005	19.00	19.00	19.00	19.00	100	+0.00(+0.00%)
Oct 11, 2005	18.90	19.00	18.90	19.00	500	+0.00(+0.00%)
Oct 10, 2005	19.00	19.00	19.00	19.00	400	-0.19(-0.99%)
Oct 07, 2005	19.20	19.20	19.00	19.19	1,000	-0.17(-0.88%)
Oct 06, 2005	19.36	19.36	19.36	19.36	600	-0.18(-0.92%)
Oct 05, 2005	19.54	19.54	19.54	19.54	0	+0.00(+0.00%)
Oct 04, 2005	19.66	19.66	19.54	19.54	1,200	-0.25(-1.26%)
Oct 03, 2005	19.79	19.79	19.79	19.79	400	-0.01(-0.05%)
Sep 30, 2005	19.80	19.80	19.80	19.80	700	+0.20(+1.02%)
Sep 29, 2005	19.60	19.60	19.60	19.60	200	+0.00(+0.00%)
Sep 28, 2005	19.60	19.60	19.60	19.60	200	+0.00(+0.00%)
Sep 27, 2005	19.60	19.60	19.60	19.60	0	+0.00(+0.00%)
Sep 26, 2005	19.60	19.60	19.60	19.60	0	+0.00(+0.00%)
Sep 23, 2005	19.60	19.60	19.60	19.60	400	-0.13(-0.66%)
Sep 22, 2005	19.73	19.73	19.73	19.73	100	-0.05(-0.25%)
Sep 21, 2005	19.85	19.85	19.78	19.78	400	-0.17(-0.85%)
Sep 20, 2005	19.95	19.95	19.95	19.95	200	-0.02(-0.10%)
Sep 19, 2005	19.97	19.97	19.97	19.97	0	+0.20(+1.01%)
Sep 16, 2005	19.77	19.77	19.77	19.77	0	-0.20(-1.00%)
Sep 15, 2005	19.97	19.97	19.97	19.97	100	+0.12(+0.60%)
Sep 14, 2005	19.85	19.85	19.85	19.85	100	-0.10(-0.50%)
Sep 13, 2005	20.00	20.00	19.95	19.95	3,500	-0.13(-0.65%)
Sep 12, 2005	20.08	20.08	20.08	20.08	0	+0.00(+0.00%)
Sep 09, 2005	20.08	20.08	20.08	20.08	0	+0.00(+0.00%)
Sep 08, 2005	20.08	20.08	20.08	20.08	100	+0.00(+0.00%)
Sep 07, 2005	20.08	20.08	20.08	20.08	0	+0.00(+0.00%)
Sep 06, 2005	20.08	20.08	20.08	20.08	0	+0.00(+0.00%)
Sep 02, 2005	20.08	20.08	20.08	20.08	200	-0.02(-0.10%)
Sep 01, 2005	20.20	20.20	20.10	20.10	400	-0.15(-0.74%)
Aug 31, 2005	20.26	20.26	20.25	20.25	1,200	-0.10(-0.49%)
Aug 30, 2005	20.35	20.35	20.35	20.35	0	+0.00(+0.00%)
Aug 29, 2005	20.35	20.35	20.35	20.35	0	+0.00(+0.00%)
Aug 26, 2005	20.35	20.35	20.35	20.35	0	+0.00(+0.00%)
Aug 25, 2005	20.35	20.35	20.35	20.35	200	+0.15(+0.74%)
Aug 24, 2005	20.06	20.20	20.06	20.20	200	+0.00(+0.00%)
Aug 23, 2005	20.20	20.20	20.20	20.20	0	+0.00(+0.00%)
Aug 22, 2005	20.25	20.25	20.20	20.20	1,000	-0.20(-0.98%)
Aug 19, 2005	20.40	20.40	20.40	20.40	0	+0.00(+0.00%)
Aug 18, 2005	20.40	20.40	20.40	20.40	100	-0.10(-0.49%)
Aug 17, 2005	20.50	20.50	20.50	20.50	100	-0.10(-0.49%)
Aug 16, 2005	20.60	20.60	20.60	20.60	200	-0.16(-0.77%)
Aug 15, 2005	20.76	20.76	20.76	20.76	100	-0.10(-0.48%)
Aug 12, 2005	20.86	20.86	20.86	20.86	100	+0.00(+0.00%)
Aug 11, 2005	20.86	20.86	20.86	20.86	100	+0.01(+0.05%)
Aug 10, 2005	20.95	20.95	20.85	20.85	500	-0.20(-0.95%)
Aug 09, 2005	21.05	21.05	21.05	21.05	500	+0.14(+0.67%)
Aug 08, 2005	20.91	20.91	20.91	20.91	100	-0.10(-0.48%)
Aug 05, 2005	21.00	21.01	21.00	21.01	700	-0.09(-0.43%)
Aug 04, 2005	21.10	21.10	21.10	21.10	0	+0.00(+0.00%)
Aug 03, 2005	21.10	21.10	21.10	21.10	0	+0.00(+0.00%)
Aug 02, 2005	21.05	21.10	21.05	21.10	1,400	-0.05(-0.24%)

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.