Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2005		19.73	19.15	19.60	12,070	+0.36(+1.86%)
Sep 30, 2005		19.58	18.35	19.24	1,350	+0.96(+5.24%)
Sep 29, 2005		18.46	17.96	18.28	7,777	+0.34(+1.89%)
Sep 28, 2005	17.94	17.97	17.22	17.94	12,150	+0.71(+4.14%)
Sep 27, 2005	17.23	17.23	16.89	17.23	10,762	+0.13(+0.76%)
Sep 26, 2005	17.10	17.11	16.82	17.10	7,985	+0.32(+1.91%)
Sep 23, 2005	16.78	17.16	16.78	16.78	850	-0.54(-3.12%)
Sep 22, 2005	17.32	17.71	17.23	17.32	5,251	-0.49(-2.76%)
Sep 21, 2005	17.81	17.81	17.81	17.81	0	+0.00(+0.00%)
Sep 20, 2005	17.81	17.84	17.60	17.81	4,475	+0.12(+0.68%)
Sep 19, 2005	17.69	17.80	17.69	17.69	4,350	+0.09(+0.48%)
Sep 16, 2005	17.61	17.67	17.61	17.61	2,600	+0.18(+1.00%)
Sep 15, 2005	17.43	17.90	17.40	17.43	4,506	-0.48(-2.69%)
Sep 14, 2005	17.91	18.03	17.88	17.91	2,125	-0.24(-1.31%)
Sep 13, 2005	18.15	18.15	18.07	18.15	500	+0.05(+0.28%)
Sep 12, 2005	18.10	18.10	18.10	18.10	1,820	-0.07(-0.39%)
Sep 09, 2005	18.17	18.17	18.17	18.17	110	+0.08(+0.46%)
Sep 08, 2005	18.09	18.19	18.00	18.09	8,100	-0.17(-0.94%)
Sep 07, 2005	18.26	18.36	18.17	18.26	3,500	+0.18(+0.99%)
Sep 06, 2005	18.08	18.13	18.01	18.08	4,075	-0.01(-0.06%)
Sep 02, 2005	18.09	18.09	18.05	18.09	8,150	-0.10(-0.55%)

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.