Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.90	13.90	13.90	13.90	200	-1.10(-7.33%)
Nov 29, 2005	15.00	15.00	15.00	15.00	0	+0.00(+0.00%)
Nov 28, 2005	15.00	15.00	14.70	15.00	6,210	-0.10(-0.66%)
Nov 25, 2005	15.10	15.10	15.10	15.10	500	-0.10(-0.66%)
Nov 23, 2005	15.20	15.20	15.00	15.20	1,090	+0.20(+1.33%)
Nov 22, 2005	15.00	15.10	14.70	15.00	6,300	+0.15(+1.01%)
Nov 21, 2005	14.85	14.85	14.85	14.85	200	+0.85(+6.07%)
Nov 18, 2005	14.00	14.00	14.00	14.00	0	+0.00(+0.00%)
Nov 17, 2005	14.00	14.15	14.00	14.00	1,825	+0.11(+0.79%)
Nov 16, 2005	13.89	14.10	13.89	13.89	4,350	-0.26(-1.84%)
Nov 15, 2005	14.15	14.15	13.85	14.15	1,300	+0.50(+3.66%)
Nov 14, 2005	13.65	13.65	13.60	13.65	4,180	+0.15(+1.11%)
Nov 11, 2005	13.50	16.75	13.35	13.50	4,602	+0.00(+0.00%)
Nov 10, 2005	13.50	13.50	13.35	13.50	850	+0.10(+0.75%)
Nov 09, 2005	13.40	13.40	13.40	13.40	150	-0.22(-1.62%)
Nov 08, 2005	13.50	13.80	13.62	13.62	2,200	+0.12(+0.89%)
Nov 07, 2005	13.50	13.90	13.50	13.50	2,100	-0.65(-4.59%)
Nov 04, 2005	14.15	14.15	14.15	14.15	200	+0.00(+0.00%)
Nov 03, 2005	14.15	14.15	14.15	14.15	250	+0.15(+1.07%)
Nov 02, 2005	14.00	14.00	14.00	14.00	400	-0.05(-0.36%)
Nov 01, 2005	14.05	14.05	14.05	14.05	300	+0.55(+4.07%)
Oct 31, 2005	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Oct 28, 2005	13.50	13.75	13.40	13.50	1,650	+0.00(+0.00%)
Oct 27, 2005	13.50	13.95	13.50	13.50	520	-0.75(-5.26%)
Oct 26, 2005	14.25	14.25	14.25	14.25	0	+0.00(+0.00%)
Oct 25, 2005	14.25	14.25	14.20	14.25	1,140	-0.05(-0.35%)
Oct 24, 2005	14.30	14.30	14.10	14.30	400	+0.50(+3.62%)
Oct 21, 2005	13.80	13.80	13.40	13.80	1,250	+0.25(+1.85%)
Oct 20, 2005	13.55	13.55	13.55	13.55	500	-0.10(-0.73%)
Oct 19, 2005	13.65	14.15	13.65	13.65	1,200	-0.95(-6.51%)
Oct 18, 2005	14.60	14.65	14.60	14.60	920	-0.20(-1.35%)
Oct 17, 2005	14.80	14.80	14.80	14.80	100	-0.05(-0.34%)
Oct 14, 2005	14.85	14.85	14.80	14.85	2,300	+0.35(+2.41%)
Oct 13, 2005	14.55	14.50	14.50	14.50	1,500	-0.05(-0.34%)
Oct 12, 2005	14.55	14.85	14.40	14.55	3,110	-0.30(-2.02%)
Oct 11, 2005	14.85	14.85	14.85	14.85	0	+0.00(+0.00%)
Oct 10, 2005	14.69	15.10	14.70	14.85	2,820	+0.16(+1.09%)
Oct 07, 2005	14.69	14.90	14.69	14.69	33,200	-0.36(-2.39%)
Oct 06, 2005	15.05	15.05	15.05	15.05	0	-0.20(-1.31%)
Oct 05, 2005	15.25	15.25	15.25	15.25	0	-0.20(-1.29%)
Oct 04, 2005	15.45	15.45	15.45	15.45	0	+0.00(+0.00%)
Oct 03, 2005		15.45	15.00	15.45	3,200	+0.22(+1.44%)
Sep 30, 2005		15.60	15.15	15.23	15,071	-0.22(-1.42%)
Sep 29, 2005		15.60	15.15	15.45	5,780	+0.10(+0.65%)
Sep 28, 2005	15.35	15.55	15.00	15.35	2,684	-0.15(-0.97%)
Sep 27, 2005	15.50	15.55	15.00	15.50	8,025	-1.35(-8.01%)
Sep 26, 2005	16.85	16.85	16.50	16.85	2,600	+0.65(+4.01%)
Sep 23, 2005	16.20	16.85	16.20	16.20	3,000	-0.19(-1.16%)
Sep 22, 2005	16.39	16.85	16.35	16.39	2,860	-0.16(-0.97%)
Sep 21, 2005	16.55	16.55	16.55	16.55	0	+0.00(+0.00%)
Sep 20, 2005	16.55	16.85	16.30	16.55	1,700	+0.00(+0.00%)
Sep 19, 2005	16.55	16.65	16.55	16.55	1,490	-0.20(-1.19%)
Sep 16, 2005	16.75	16.75	16.75	16.75	0	+0.00(+0.00%)
Sep 15, 2005	16.75	16.75	16.40	16.75	4,531	+0.25(+1.52%)
Sep 14, 2005	16.50	16.80	16.45	16.50	1,550	-0.10(-0.60%)
Sep 13, 2005	16.60	16.70	16.55	16.60	3,474	-0.40(-2.35%)
Sep 12, 2005	17.00	17.00	16.65	17.00	1,199	+0.00(+0.00%)
Sep 09, 2005	17.00	17.10	16.70	17.00	8,200	-0.25(-1.45%)
Sep 08, 2005	17.25	17.50	17.25	17.25	2,800	+0.05(+0.29%)
Sep 07, 2005	17.20	17.60	16.00	17.20	3,077	+0.65(+3.93%)
Sep 06, 2005	16.55	16.70	16.40	16.55	2,120	+0.15(+0.91%)
Sep 02, 2005	16.40	16.50	16.40	16.40	1,650	+1.00(+6.49%)

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.