Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	19.80	20.11	19.80	19.80	515	+0.26(+1.31%)
Dec 29, 2005	19.54	19.54	19.54	19.54	0	+0.00(+0.00%)
Dec 28, 2005	19.54	19.72	19.30	19.54	4,848	+0.32(+1.67%)
Dec 23, 2005	19.22	19.57	19.22	19.22	650	-0.27(-1.36%)
Dec 22, 2005	19.41	19.51	19.31	19.49	1,850	+0.08(+0.41%)
Dec 21, 2005	18.84	19.41	18.95	19.41	3,100	+0.57(+3.01%)
Dec 20, 2005	18.84	19.68	18.84	18.84	2,185	-0.77(-3.91%)
Dec 19, 2005	19.61	19.80	19.61	19.61	1,879	-0.13(-0.67%)
Dec 16, 2005	19.74	19.89	19.61	19.74	4,316	-0.40(-1.98%)
Dec 15, 2005	20.14	20.47	20.14	20.14	2,608	-0.43(-2.09%)
Dec 14, 2005	20.57	20.57	20.46	20.57	338	-0.08(-0.39%)
Dec 13, 2005	20.65	20.71	20.53	20.65	2,200	+0.25(+1.23%)
Dec 12, 2005	20.40	20.65	20.37	20.40	5,590	-0.08(-0.39%)
Dec 09, 2005	20.48	20.48	20.43	20.48	300	-0.01(-0.07%)
Dec 08, 2005	20.49	20.49	20.34	20.49	4,250	+0.46(+2.32%)
Dec 07, 2005	20.03	20.31	20.01	20.03	17,627	-0.02(-0.10%)
Dec 06, 2005	20.05	20.05	19.77	20.05	6,050	+0.22(+1.10%)
Dec 05, 2005	19.83	19.83	19.62	19.83	3,700	+0.22(+1.13%)
Dec 02, 2005	19.61	19.61	19.53	19.61	1,500	+0.03(+0.15%)
Dec 01, 2005	19.09	19.58	19.04	19.58	1,831	+0.49(+2.57%)
Nov 30, 2005	19.09	19.09	18.48	19.09	1,950	+0.10(+0.55%)
Nov 29, 2005	18.99	18.99	18.99	18.99	0	+0.00(+0.00%)
Nov 28, 2005	18.99	18.99	18.99	18.99	200	-0.10(-0.54%)
Nov 25, 2005	19.09	19.09	19.07	19.09	3,450	-0.04(-0.21%)
Nov 23, 2005	19.13	19.17	19.00	19.13	3,600	+0.07(+0.36%)
Nov 22, 2005	19.06	19.06	18.96	19.06	1,100	+0.48(+2.57%)
Nov 21, 2005	18.58	18.60	18.10	18.58	3,600	+0.54(+3.02%)
Nov 18, 2005	18.04	18.30	17.96	18.04	3,000	+0.04(+0.22%)
Nov 17, 2005	18.00	18.27	17.43	18.00	2,720	+0.57(+3.27%)
Nov 16, 2005	17.43	17.43	17.37	17.43	7,100	+0.18(+1.04%)
Nov 15, 2005	17.25	17.37	17.25	17.25	3,400	+0.05(+0.29%)
Nov 14, 2005	17.20	17.71	17.12	17.20	3,610	+0.00(+0.02%)
Nov 11, 2005	17.20	17.20	17.15	17.20	1,393	-0.06(-0.37%)
Nov 10, 2005	17.26	17.29	17.10	17.26	2,015	+0.04(+0.21%)
Nov 09, 2005	17.22	17.22	17.22	17.22	280	-0.10(-0.56%)
Nov 08, 2005	17.30	17.32	17.14	17.32	3,462	+0.02(+0.13%)
Nov 07, 2005	17.30	17.32	17.13	17.30	4,950	+0.03(+0.20%)
Nov 04, 2005	17.26	17.39	17.26	17.26	7,790	-0.10(-0.58%)
Nov 03, 2005	17.36	17.42	17.35	17.36	1,210	+0.37(+2.20%)
Nov 02, 2005	16.99	16.99	16.85	16.99	2,480	+0.11(+0.65%)
Nov 01, 2005	16.88	16.88	16.81	16.88	4,900	+0.32(+1.93%)
Oct 31, 2005	16.40	16.74	16.50	16.56	4,800	+0.16(+0.97%)
Oct 28, 2005	16.40	16.40	16.34	16.40	600	-0.13(-0.77%)
Oct 27, 2005	16.53	16.53	16.53	16.53	300	-0.07(-0.44%)
Oct 26, 2005	16.60	16.65	16.57	16.60	6,800	+0.21(+1.29%)
Oct 25, 2005	16.39	16.50	16.39	16.39	1,450	+0.04(+0.23%)
Oct 24, 2005	16.35	16.35	16.16	16.35	3,750	+0.00(+0.00%)
Oct 21, 2005	16.35	16.50	16.17	16.35	2,180	+0.18(+1.11%)
Oct 20, 2005	16.17	17.05	16.17	16.17	10,343	-0.56(-3.35%)
Oct 19, 2005	16.73	16.73	16.14	16.73	12,051	-0.99(-5.59%)
Oct 18, 2005	17.72	17.72	17.29	17.72	3,350	-0.02(-0.10%)
Oct 17, 2005	17.74	17.79	16.96	17.74	3,530	+1.23(+7.44%)
Oct 14, 2005	16.51	16.51	16.10	16.51	1,883	+0.01(+0.06%)
Oct 13, 2005	17.45	16.90	16.37	16.50	1,900	-0.95(-5.45%)
Oct 12, 2005	17.45	17.94	17.39	17.45	10,390	-0.32(-1.79%)
Oct 11, 2005	17.77	17.80	17.33	17.77	8,550	+0.48(+2.75%)
Oct 10, 2005	17.29	17.29	17.29	17.29	0	+0.00(+0.00%)
Oct 07, 2005	17.29	17.39	16.82	17.29	12,475	-0.80(-4.44%)
Oct 06, 2005	18.10	18.10	18.10	18.10	0	-1.28(-6.61%)
Oct 05, 2005	19.38	19.38	19.38	19.38	0	-0.22(-1.14%)
Oct 04, 2005	19.60	19.60	19.60	19.60	0	+0.00(+0.00%)

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.