Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	52.19	52.52	51.40	51.40	1,500	-0.50(-0.96%)
Dec 29, 2005	51.81	52.00	51.81	51.90	2,700	+0.00(+0.00%)
Dec 28, 2005	51.90	51.90	51.90	51.90	0	+0.00(+0.00%)
Dec 27, 2005	52.52	52.52	50.13	51.90	1,100	-0.61(-1.16%)
Dec 23, 2005	48.94	52.51	48.94	52.51	1,900	+1.50(+2.94%)
Dec 22, 2005	51.57	51.57	51.00	51.01	400	-0.44(-0.85%)
Dec 21, 2005	52.25	52.25	51.25	51.45	400	-0.05(-0.10%)
Dec 20, 2005	48.18	51.83	48.18	51.50	8,245	+3.87(+8.13%)
Dec 19, 2005	51.49	51.49	47.16	47.63	3,154	-2.83(-5.61%)
Dec 16, 2005	51.05	51.80	50.30	50.46	3,398	-0.58(-1.14%)
Dec 15, 2005	49.92	52.46	49.92	51.04	12,525	+1.25(+2.51%)
Dec 14, 2005	46.88	49.80	46.88	49.79	3,457	+3.89(+8.47%)
Dec 13, 2005	45.00	45.90	45.00	45.90	1,000	+0.90(+2.00%)
Dec 12, 2005	43.50	45.00	43.50	45.00	1,050	+1.00(+2.27%)
Dec 09, 2005	44.00	44.00	44.00	44.00	0	+0.00(+0.00%)
Dec 08, 2005	44.15	44.15	42.00	44.00	1,730	+0.70(+1.62%)
Dec 07, 2005	43.51	43.51	39.41	43.30	760	+0.02(+0.05%)
Dec 06, 2005	43.28	43.28	43.28	43.28	100	+0.89(+2.09%)
Dec 05, 2005	43.00	43.00	42.39	42.39	400	-0.31(-0.72%)
Dec 02, 2005	42.70	42.70	42.70	42.70	100	-1.12(-2.55%)
Dec 01, 2005	43.81	43.99	43.81	43.82	1,879	+0.62(+1.43%)
Nov 30, 2005	43.40	43.40	42.72	43.20	1,045	-1.01(-2.28%)
Nov 29, 2005	43.89	44.33	43.89	44.21	2,265	-0.63(-1.40%)
Nov 28, 2005	44.82	44.98	44.82	44.84	350	+0.04(+0.09%)
Nov 25, 2005	44.16	44.94	44.16	44.80	1,030	-0.06(-0.13%)
Nov 23, 2005	43.20	45.00	43.20	44.86	1,800	+2.16(+5.06%)
Nov 22, 2005	42.01	43.00	42.01	42.70	1,207	+2.16(+5.34%)
Nov 21, 2005	38.77	40.54	38.77	40.54	1,586	+1.91(+4.95%)
Nov 18, 2005	37.68	38.62	37.50	38.62	1,050	+1.62(+4.39%)
Nov 17, 2005	36.27	37.00	36.27	37.00	335	-0.02(-0.05%)
Nov 16, 2005	37.02	37.02	37.02	37.02	500	+0.00(+0.00%)
Nov 15, 2005	37.02	37.02	37.02	37.02	0	+0.00(+0.00%)
Nov 14, 2005	37.25	37.78	37.02	37.02	789	-1.43(-3.72%)
Nov 11, 2005	39.50	39.50	38.45	38.45	506	-0.78(-1.99%)
Nov 10, 2005	39.15	39.79	38.05	39.23	1,195	-0.14(-0.36%)
Nov 09, 2005	39.37	39.37	39.37	39.37	0	+0.00(+0.00%)
Nov 08, 2005	39.37	39.37	39.37	39.37	0	+0.00(+0.00%)
Nov 07, 2005	39.37	39.37	39.37	39.37	0	+0.00(+0.00%)
Nov 04, 2005	40.25	40.25	39.37	39.37	200	-0.23(-0.58%)
Nov 03, 2005	39.00	39.99	39.00	39.60	900	+0.77(+1.98%)
Nov 02, 2005	38.83	38.83	38.83	38.83	200	+0.83(+2.18%)
Nov 01, 2005	38.00	38.00	38.00	38.00	436	+0.00(+0.00%)
Oct 31, 2005	39.10	39.40	38.00	38.00	500	-2.11(-5.26%)
Oct 28, 2005	40.11	40.11	40.11	40.11	0	+0.00(+0.00%)
Oct 27, 2005	41.03	41.99	40.11	40.11	900	-1.89(-4.50%)
Oct 26, 2005	42.00	42.00	42.00	42.00	100	+0.18(+0.43%)
Oct 25, 2005	42.57	43.65	41.82	41.82	2,003	-0.71(-1.67%)
Oct 24, 2005	43.63	43.63	42.53	42.53	2,878	-0.14(-0.33%)
Oct 21, 2005	43.16	43.16	42.67	42.67	420	-0.47(-1.09%)
Oct 20, 2005	43.35	43.35	43.14	43.14	200	-0.34(-0.78%)
Oct 19, 2005	43.48	43.48	43.48	43.48	100	-0.27(-0.62%)
Oct 18, 2005	42.96	44.65	42.96	43.75	891	+0.46(+1.06%)
Oct 17, 2005	45.00	45.00	43.29	43.29	500	-0.43(-0.98%)
Oct 14, 2005	47.00	47.00	36.00	43.72	5,139	-2.78(-5.98%)
Oct 13, 2005	47.82	47.82	46.50	46.50	450	-1.50(-3.12%)
Oct 12, 2005	50.54	50.54	48.00	48.00	720	-0.76(-1.56%)
Oct 11, 2005	50.00	50.00	48.51	48.76	400	-1.23(-2.46%)
Oct 10, 2005	50.00	50.00	49.16	49.99	1,878	-0.01(-0.02%)
Oct 07, 2005	45.38	50.00	45.38	50.00	4,391	+3.36(+7.20%)
Oct 06, 2005	47.75	47.96	45.51	46.64	700	-1.17(-2.45%)
Oct 05, 2005	47.86	47.86	47.50	47.81	300	-0.53(-1.10%)
Oct 04, 2005	47.13	48.73	46.59	48.34	1,150	+0.24(+0.50%)

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.