Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.25	16.50	16.00	16.10	15,563	+0.35(+2.22%)
Dec 29, 2005	15.75	15.75	15.75	15.75	0	+0.00(+0.00%)
Dec 28, 2005	16.25	16.85	15.75	15.75	8,745	-0.85(-5.12%)
Dec 23, 2005	16.35	16.60	16.35	16.60	600	+0.00(+0.00%)
Dec 22, 2005	16.60	16.60	16.30	16.60	979	+0.65(+4.08%)
Dec 21, 2005	15.45	16.30	15.45	15.95	12,863	-0.05(-0.31%)
Dec 20, 2005	15.45	16.04	15.45	16.00	2,950	+0.00(+0.00%)
Dec 19, 2005	15.90	16.04	15.45	16.00	3,980	+0.55(+3.56%)
Dec 16, 2005	15.45	15.45	15.45	15.45	600	-0.45(-2.83%)
Dec 15, 2005	15.80	15.90	15.45	15.90	3,009	+0.65(+4.26%)
Dec 14, 2005	15.50	15.50	15.20	15.25	9,500	-0.55(-3.48%)
Dec 13, 2005	16.05	16.05	15.80	15.80	4,912	+0.30(+1.94%)
Dec 12, 2005	16.00	16.05	15.50	15.50	1,648	-0.50(-3.12%)
Dec 09, 2005	15.25	16.00	15.00	16.00	4,034	+0.75(+4.92%)
Dec 08, 2005	15.25	15.25	15.25	15.25	12,500	+0.00(+0.00%)
Dec 07, 2005	15.75	15.75	15.25	15.25	1,656	+0.50(+3.39%)
Dec 06, 2005	15.26	15.27	14.50	14.75	6,739	-0.51(-3.34%)
Dec 05, 2005	15.26	15.26	15.26	15.26	170	+0.00(+0.00%)
Dec 02, 2005	15.35	15.35	15.26	15.26	14,750	-0.07(-0.46%)
Dec 01, 2005	15.00	15.33	15.00	15.33	11,119	-0.57(-3.58%)
Nov 30, 2005	16.00	16.00	15.90	15.90	2,656	+0.90(+6.00%)
Nov 29, 2005	16.00	16.00	14.97	15.00	37,350	+0.00(+0.00%)
Nov 28, 2005	16.00	16.00	14.97	15.00	800	+0.00(+0.00%)
Nov 25, 2005	15.00	15.00	15.00	15.00	0	+0.00(+0.00%)
Nov 23, 2005	15.00	15.00	15.00	15.00	6,004	-0.25(-1.64%)
Nov 22, 2005	15.00	15.25	15.00	15.25	22,418	+0.25(+1.67%)
Nov 21, 2005	16.00	16.00	15.00	15.00	4,300	-1.00(-6.25%)
Nov 18, 2005	16.00	16.00	16.00	16.00	700	+0.40(+2.56%)
Nov 17, 2005	15.60	15.60	15.60	15.60	600	+0.60(+4.00%)
Nov 16, 2005	15.65	15.65	15.00	15.00	1,500	-0.60(-3.85%)
Nov 15, 2005	16.00	16.00	15.60	15.60	9,622	+0.47(+3.14%)
Nov 14, 2005	15.12	15.12	15.12	15.12	300	+0.00(+0.00%)
Nov 11, 2005	15.12	15.12	15.12	15.12	816	+0.12(+0.83%)
Nov 10, 2005	15.00	15.00	15.00	15.00	0	+0.00(+0.00%)
Nov 09, 2005	15.00	15.20	15.00	15.00	18,361	-0.25(-1.64%)
Nov 08, 2005	15.60	15.75	15.25	15.25	1,700	+0.25(+1.67%)
Nov 07, 2005	15.50	16.00	15.00	15.00	56,123	-0.70(-4.46%)
Nov 04, 2005	16.20	16.40	15.70	15.70	1,622	-0.55(-3.38%)
Nov 03, 2005	16.20	16.50	16.20	16.25	1,575	-0.25(-1.52%)
Nov 02, 2005	16.45	17.90	16.40	16.50	8,500	+0.25(+1.54%)
Nov 01, 2005	15.40	16.45	15.40	16.25	8,850	+1.25(+8.33%)
Oct 31, 2005	15.00	15.00	15.00	15.00	27,500	+0.00(+0.00%)
Oct 28, 2005	15.00	15.00	15.00	15.00	0	+0.00(+0.00%)
Oct 27, 2005	14.95	15.10	14.95	15.00	48,200	+0.00(+0.00%)
Oct 26, 2005	15.00	15.00	15.00	15.00	0	+0.00(+0.00%)
Oct 25, 2005	15.20	15.25	14.95	15.00	16,820	-0.20(-1.32%)
Oct 24, 2005	15.20	15.60	15.20	15.20	9,105	-0.25(-1.62%)
Oct 21, 2005	15.45	15.45	15.45	15.45	0	+0.00(+0.00%)
Oct 20, 2005	15.45	15.45	15.45	15.45	386	-0.05(-0.32%)
Oct 19, 2005	15.25	15.50	15.25	15.50	5,500	+0.25(+1.64%)
Oct 18, 2005	16.00	16.50	15.20	15.25	21,196	-0.20(-1.29%)
Oct 17, 2005	15.45	15.45	15.40	15.45	8,714	-0.05(-0.32%)
Oct 14, 2005	16.25	16.25	15.40	15.50	17,400	-1.07(-6.46%)
Oct 13, 2005	16.57	16.57	16.57	16.57	0	+0.00(+0.00%)
Oct 12, 2005	15.00	16.57	15.00	16.57	33,923	+1.57(+10.47%)
Oct 11, 2005	14.95	15.00	14.95	15.00	20,020	+0.25(+1.69%)
Oct 10, 2005	14.98	14.98	14.75	14.75	350	-0.25(-1.67%)
Oct 07, 2005	15.30	15.35	14.90	15.00	17,220	-0.30(-1.96%)
Oct 06, 2005	15.30	15.30	15.30	15.30	200	+0.00(+0.00%)
Oct 05, 2005	15.30	15.30	15.30	15.30	315	-0.20(-1.29%)
Oct 04, 2005	15.50	15.50	15.00	15.50	1,400	+0.00(+0.00%)

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.