Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.00	18.14	17.91	18.00	2,900	-0.20(-1.10%)
Nov 29, 2005	18.20	18.20	18.20	18.20	0	-0.49(-2.62%)
Nov 25, 2005	18.70	18.70	18.69	18.69	300	-0.21(-1.11%)
Nov 23, 2005	18.65	19.15	18.65	18.90	2,300	+0.15(+0.80%)
Nov 22, 2005	18.75	18.75	18.75	18.75	0	+0.00(+0.00%)
Nov 21, 2005	18.32	18.75	18.32	18.75	1,100	+0.54(+2.97%)
Nov 18, 2005	18.35	18.48	18.20	18.21	2,000	-0.04(-0.22%)
Nov 17, 2005	18.25	18.25	18.25	18.25	0	+0.00(+0.00%)
Nov 16, 2005	18.20	18.25	18.16	18.25	3,100	+0.05(+0.27%)
Nov 15, 2005	18.61	18.20	18.20	18.20	3,600	-0.25(-1.36%)
Nov 14, 2005	18.65	18.70	18.45	18.45	2,700	+0.04(+0.22%)
Nov 11, 2005	18.41	18.41	18.41	18.41	0	+0.00(+0.00%)
Nov 10, 2005	18.35	18.65	18.35	18.41	1,400	+0.23(+1.27%)
Nov 09, 2005	18.10	18.18	18.00	18.18	2,400	-0.17(-0.93%)
Nov 08, 2005	18.25	18.35	18.10	18.35	1,200	-0.10(-0.54%)
Nov 07, 2005	18.44	18.45	18.44	18.45	1,500	+0.22(+1.21%)
Nov 04, 2005	18.13	18.23	18.13	18.23	2,300	+0.33(+1.84%)
Nov 03, 2005	18.16	18.16	17.90	17.90	1,300	-0.17(-0.94%)
Nov 02, 2005	18.00	18.07	18.00	18.07	2,700	+0.27(+1.52%)
Nov 01, 2005	17.80	17.80	17.80	17.80	400	-0.20(-1.11%)
Oct 31, 2005	17.98	18.00	17.75	18.00	600	+0.02(+0.11%)
Oct 28, 2005	18.65	18.65	17.50	17.98	5,700	-0.67(-3.59%)
Oct 27, 2005	18.60	18.85	18.60	18.65	4,200	-0.15(-0.80%)
Oct 26, 2005	19.00	20.30	18.80	18.80	9,300	-0.35(-1.83%)
Oct 25, 2005	18.81	19.25	18.81	19.15	1,100	+0.95(+5.22%)
Oct 24, 2005	18.15	18.65	18.15	18.20	1,100	-0.10(-0.55%)
Oct 21, 2005	18.11	18.30	18.11	18.30	200	+0.20(+1.10%)
Oct 20, 2005	18.15	18.50	18.10	18.10	1,300	+0.20(+1.12%)
Oct 19, 2005	17.85	18.00	17.65	17.90	1,600	-0.15(-0.83%)
Oct 18, 2005	18.05	18.05	18.05	18.05	0	+0.00(+0.00%)
Oct 17, 2005	18.05	18.05	18.05	18.05	500	-0.25(-1.37%)
Oct 14, 2005	18.50	18.50	18.30	18.30	800	+0.05(+0.27%)
Oct 13, 2005	18.25	18.25	18.25	18.25	200	-0.25(-1.35%)
Oct 12, 2005	18.50	18.65	18.20	18.50	3,700	-0.46(-2.43%)
Oct 11, 2005	18.96	18.96	18.96	18.96	0	+0.00(+0.00%)
Oct 10, 2005	18.96	18.96	18.96	18.96	0	+0.00(+0.00%)
Oct 07, 2005	18.96	18.96	18.96	18.96	0	+0.00(+0.00%)
Oct 06, 2005	18.95	18.96	18.95	18.96	300	-0.34(-1.76%)
Oct 05, 2005	19.45	19.45	19.30	19.30	400	-0.35(-1.78%)
Oct 04, 2005	19.89	19.89	19.65	19.65	800	-0.05(-0.25%)
Oct 03, 2005	19.90	19.90	19.70	19.70	200	+0.00(+0.00%)
Sep 30, 2005	19.40	19.70	19.40	19.70	600	+0.11(+0.56%)
Sep 29, 2005	19.50	19.59	19.40	19.59	1,300	-0.06(-0.31%)
Sep 28, 2005	19.65	19.65	19.65	19.65	100	-0.19(-0.96%)
Sep 27, 2005	19.84	19.84	19.84	19.84	0	+0.00(+0.00%)
Sep 26, 2005	20.00	20.10	19.84	19.84	2,200	+0.04(+0.20%)
Sep 23, 2005	19.80	19.80	19.78	19.80	700	+0.26(+1.33%)
Sep 22, 2005	19.54	19.54	19.30	19.54	1,200	+0.14(+0.72%)
Sep 21, 2005	19.75	19.75	19.40	19.40	3,800	-0.39(-1.97%)
Sep 20, 2005	19.81	19.81	19.67	19.79	6,900	-0.11(-0.55%)
Sep 19, 2005	19.83	19.90	19.70	19.90	4,900	-0.01(-0.05%)
Sep 16, 2005	19.90	19.91	19.89	19.91	2,100	+0.01(+0.05%)
Sep 15, 2005	19.80	19.90	19.80	19.90	400	+0.09(+0.45%)
Sep 14, 2005	19.90	19.90	19.79	19.81	5,100	-0.01(-0.05%)
Sep 13, 2005	19.80	19.97	19.80	19.82	6,000	-0.18(-0.90%)
Sep 12, 2005	19.75	20.00	19.75	20.00	1,700	+0.39(+1.99%)
Sep 09, 2005	19.61	19.61	19.61	19.61	200	+0.04(+0.20%)
Sep 08, 2005	19.75	19.75	19.57	19.57	2,400	-0.23(-1.16%)
Sep 07, 2005	19.90	19.90	19.80	19.80	3,200	-0.20(-1.00%)
Sep 06, 2005	19.75	20.00	19.75	20.00	400	+0.50(+2.56%)
Sep 02, 2005	19.70	19.70	19.50	19.50	4,300	-0.20(-1.02%)

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.