Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2005	17.20	17.20	17.20	17.20	0	+0.00(+0.00%)
Sep 30, 2005	17.20	17.20	17.20	17.20	0	+0.00(+0.00%)
Sep 29, 2005	17.20	17.20	17.20	17.20	0	+0.00(+0.00%)
Sep 28, 2005	17.29	17.29	17.20	17.20	3,853	-0.09(-0.54%)
Sep 27, 2005	17.39	17.39	17.29	17.29	1,658	-0.09(-0.54%)
Sep 26, 2005	17.48	17.48	17.38	17.38	666	-0.20(-1.12%)
Sep 23, 2005	17.58	17.58	17.57	17.58	1,925	+0.06(+0.32%)
Sep 22, 2005	17.52	17.52	17.52	17.52	1,375	-0.05(-0.27%)
Sep 21, 2005	17.58	17.58	17.57	17.57	4,065	-0.19(-1.05%)
Sep 20, 2005	17.58	17.76	17.58	17.76	1,681	+0.16(+0.90%)
Sep 19, 2005	17.60	17.60	17.60	17.60	0	+0.00(+0.00%)
Sep 16, 2005	17.60	17.60	17.60	17.60	0	+0.00(+0.00%)
Sep 15, 2005	17.74	17.74	17.60	17.60	775	+0.02(+0.11%)
Sep 14, 2005	17.87	17.87	17.58	17.58	1,283	-0.05(-0.26%)
Sep 13, 2005	17.63	17.63	17.63	17.63	0	+0.00(+0.00%)
Sep 12, 2005	17.83	17.83	17.63	17.63	2,086	-0.07(-0.42%)
Sep 09, 2005	17.98	17.98	17.62	17.70	10,085	-0.15(-0.84%)
Sep 08, 2005	17.99	17.99	17.85	17.85	36,911	+0.23(+1.33%)
Sep 07, 2005	17.62	17.62	17.62	17.62	0	+0.00(+0.00%)
Sep 06, 2005	17.62	17.62	17.62	17.62	10,058	-0.05(-0.26%)
Sep 02, 2005	17.57	17.69	17.57	17.67	1,938	-0.08(-0.47%)

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.