Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.17	18.17	18.17	18.17	106	+0.17(+0.93%)
Dec 29, 2005	17.67	18.18	17.67	18.00	4,201	+0.46(+2.61%)
Dec 28, 2005	17.66	17.67	17.54	17.54	1,604	+0.12(+0.70%)
Dec 27, 2005	17.62	17.62	17.42	17.42	962	-0.10(-0.59%)
Dec 23, 2005	18.09	18.09	17.52	17.52	4,386	-0.19(-1.06%)
Dec 22, 2005	17.71	17.71	17.71	17.71	0	+0.00(+0.00%)
Dec 21, 2005	17.66	17.71	17.66	17.71	1,497	+0.00(+0.00%)
Dec 20, 2005	17.71	17.71	17.71	17.71	0	+0.00(+0.00%)
Dec 19, 2005	17.71	17.71	17.71	17.71	213	+0.05(+0.26%)
Dec 16, 2005	17.67	17.67	17.67	17.67	641	+0.00(+0.00%)
Dec 15, 2005	17.67	17.67	17.67	17.67	0	+0.00(+0.00%)
Dec 14, 2005	17.68	17.68	17.67	17.67	213	-0.10(-0.58%)
Dec 13, 2005	17.81	17.81	17.77	17.77	536	+0.01(+0.05%)
Dec 12, 2005	17.76	17.76	17.76	17.76	427	+0.05(+0.26%)
Dec 09, 2005	17.71	17.71	17.71	17.71	1,390	-0.47(-2.59%)
Dec 08, 2005	18.30	18.30	18.18	18.18	781	+0.15(+0.82%)
Dec 07, 2005	18.04	18.13	17.40	18.04	2,033	-0.00(-0.02%)
Dec 06, 2005	18.04	18.34	18.04	18.04	6,804	+0.09(+0.52%)
Dec 05, 2005	17.95	17.95	17.95	17.95	0	+0.00(+0.00%)
Dec 02, 2005	17.95	17.95	17.95	17.95	427	-0.05(-0.26%)
Dec 01, 2005	18.05	18.05	17.99	17.99	1,145	-0.05(-0.29%)
Nov 30, 2005	18.04	18.04	18.04	18.04	0	+0.00(+0.00%)
Nov 29, 2005	18.04	18.04	18.04	18.04	106	-0.29(-1.60%)
Nov 28, 2005	17.95	18.34	17.94	18.34	6,524	+0.49(+2.72%)
Nov 25, 2005	17.85	17.85	17.85	17.85	0	+0.00(+0.00%)
Nov 23, 2005	17.94	17.94	17.39	17.85	5,314	+0.33(+1.87%)
Nov 22, 2005	17.52	17.52	17.52	17.52	0	+0.00(+0.00%)
Nov 21, 2005	17.52	17.52	17.52	17.52	0	+0.00(+0.00%)
Nov 18, 2005	17.34	17.71	17.34	17.52	1,030	+0.23(+1.35%)
Nov 17, 2005	17.43	17.43	17.29	17.29	213	-0.37(-2.11%)
Nov 16, 2005	17.67	17.67	17.67	17.67	0	+0.00(+0.00%)
Nov 15, 2005	17.61	17.67	17.57	17.67	3,541	+0.02(+0.11%)
Nov 14, 2005	17.65	17.65	17.65	17.65	0	+0.00(+0.00%)
Nov 11, 2005	17.65	17.65	17.65	17.65	0	+0.00(+0.00%)
Nov 10, 2005	17.65	17.65	17.65	17.65	0	+0.00(+0.00%)
Nov 09, 2005	17.65	17.65	17.65	17.65	0	+0.00(+0.00%)
Nov 08, 2005	17.65	17.65	17.65	17.65	0	+0.00(+0.00%)
Nov 07, 2005	17.65	17.65	17.65	17.65	320	+0.36(+2.05%)
Nov 04, 2005	17.29	17.29	17.29	17.29	0	+0.00(+0.00%)
Nov 03, 2005	17.29	17.29	17.29	17.29	0	+0.00(+0.00%)
Nov 02, 2005	17.29	17.29	17.29	17.29	0	+0.00(+0.00%)
Nov 01, 2005	17.29	17.29	17.29	17.29	0	+0.00(+0.00%)
Oct 31, 2005	17.00	17.29	17.00	17.29	753	+0.21(+1.20%)
Oct 28, 2005	17.09	17.09	17.09	17.09	0	+0.00(+0.00%)
Oct 27, 2005	17.09	17.09	17.09	17.09	0	+0.00(+0.00%)
Oct 26, 2005	17.09	17.09	17.09	17.09	534	-0.34(-1.96%)
Oct 25, 2005	17.43	17.43	17.43	17.43	0	+0.00(+0.00%)
Oct 24, 2005	17.43	17.43	17.43	17.43	213	+0.34(+2.00%)
Oct 21, 2005	17.09	17.09	17.09	17.09	0	+0.00(+0.00%)
Oct 20, 2005	17.09	17.32	17.09	17.09	645	+0.17(+0.99%)
Oct 19, 2005	16.92	16.92	16.92	16.92	0	+0.00(+0.00%)
Oct 18, 2005	17.01	17.10	16.92	16.92	1,711	-0.09(-0.55%)
Oct 17, 2005	17.55	17.55	17.01	17.01	565	-0.09(-0.55%)
Oct 14, 2005	17.63	17.63	17.10	17.10	288	-0.05(-0.27%)
Oct 13, 2005	17.15	17.15	17.15	17.15	855	-0.05(-0.27%)
Oct 12, 2005	17.24	17.29	17.20	17.20	751	-0.09(-0.54%)
Oct 11, 2005	17.29	17.29	17.29	17.29	855	-0.09(-0.54%)
Oct 10, 2005	17.38	17.38	17.38	17.38	0	+0.00(+0.00%)
Oct 07, 2005	17.71	17.71	17.38	17.38	641	-0.33(-1.85%)
Oct 06, 2005	17.43	17.71	17.29	17.71	30,021	+0.33(+1.88%)
Oct 05, 2005	17.38	17.38	17.38	17.38	0	+0.00(+0.00%)
Oct 04, 2005	17.38	17.38	17.38	17.38	832	+0.19(+1.09%)

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.