Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.