Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	15.98	16.03	15.85	15.88	257,228	-0.11(-0.69%)
Dec 28, 2006	16.08	16.16	15.99	15.99	227,739	-0.14(-0.86%)
Dec 27, 2006	16.04	16.16	16.02	16.13	236,621	+0.14(+0.88%)
Dec 26, 2006	15.63	16.02	15.63	15.99	186,881	+0.32(+2.05%)
Dec 22, 2006	15.80	15.80	15.65	15.67	241,240	-0.12(-0.75%)
Dec 21, 2006	15.87	15.99	15.74	15.78	251,188	-0.06(-0.41%)
Dec 20, 2006	15.79	15.93	15.73	15.85	206,066	+0.05(+0.32%)
Dec 19, 2006	15.85	15.87	15.75	15.80	315,850	-0.10(-0.64%)
Dec 18, 2006	16.09	16.09	15.83	15.90	689,968	+0.09(+0.57%)
Dec 15, 2006	15.72	15.87	15.68	15.81	1,025,004	+0.21(+1.33%)
Dec 14, 2006	15.41	15.75	15.40	15.60	643,780	+0.22(+1.43%)
Dec 13, 2006	15.33	15.40	15.22	15.38	950,038	+0.13(+0.83%)
Dec 12, 2006	15.26	15.35	15.20	15.26	255,806	-0.03(-0.18%)
Dec 11, 2006	15.31	15.34	15.21	15.28	285,651	-0.01(-0.09%)
Dec 08, 2006	15.23	15.35	15.20	15.30	361,327	+0.01(+0.09%)
Dec 07, 2006	15.42	15.46	15.25	15.28	584,803	-0.17(-1.08%)
Dec 06, 2006	15.46	15.48	15.40	15.45	425,634	-0.01(-0.07%)
Dec 05, 2006	15.48	15.49	15.40	15.46	581,960	-0.02(-0.15%)
Dec 04, 2006	15.46	15.52	15.42	15.48	459,031	+0.06(+0.36%)
Dec 01, 2006	15.45	15.56	15.30	15.43	371,275	-0.14(-0.90%)
Nov 30, 2006	15.59	15.65	15.50	15.57	494,204	-0.05(-0.32%)
Nov 29, 2006	15.69	15.74	15.44	15.62	691,034	-0.08(-0.52%)
Nov 28, 2006	15.70	15.71	15.52	15.70	530,444	-0.05(-0.34%)
Nov 27, 2006	16.10	16.13	15.70	15.75	321,179	-0.40(-2.46%)
Nov 24, 2006	16.10	16.17	16.04	16.15	42,634	-0.01(-0.05%)
Nov 22, 2006	16.07	16.18	16.02	16.16	206,066	+0.09(+0.54%)
Nov 21, 2006	16.04	16.11	15.98	16.07	251,898	+0.00(+0.02%)
Nov 20, 2006	15.99	16.10	15.92	16.07	184,749	+0.10(+0.62%)
Nov 17, 2006	15.86	16.00	15.86	15.97	219,922	+0.11(+0.67%)
Nov 16, 2006	15.86	15.94	15.85	15.86	354,576	+0.03(+0.20%)
Nov 15, 2006	15.67	15.99	15.65	15.83	417,462	+0.20(+1.26%)
Nov 14, 2006	15.39	15.64	15.28	15.64	211,040	+0.27(+1.74%)
Nov 13, 2006	15.38	15.48	15.33	15.37	204,290	-0.07(-0.44%)
Nov 10, 2006	15.35	15.47	15.29	15.44	336,812	+0.06(+0.40%)
Nov 09, 2006	15.48	15.53	15.29	15.37	311,231	-0.19(-1.21%)
Nov 08, 2006	15.38	15.63	15.36	15.56	277,124	+0.13(+0.86%)
Nov 07, 2006	15.39	15.63	15.38	15.43	251,898	+0.01(+0.06%)
Nov 06, 2006	15.28	15.45	15.23	15.42	234,845	+0.21(+1.39%)
Nov 03, 2006	15.16	15.25	15.09	15.21	222,054	+0.12(+0.82%)
Nov 02, 2006	15.12	15.12	14.98	15.09	333,259	-0.09(-0.61%)
Nov 01, 2006	15.27	15.37	15.17	15.18	483,901	-0.08(-0.52%)
Oct 31, 2006	15.30	15.32	15.24	15.26	498,823	-0.06(-0.40%)
Oct 30, 2006	15.29	15.34	15.16	15.32	401,119	-0.03(-0.20%)
Oct 27, 2006	15.45	15.45	15.30	15.35	589,066	-0.09(-0.60%)
Oct 26, 2006	15.28	15.45	15.14	15.44	335,746	+0.20(+1.29%)
Oct 25, 2006	15.18	15.28	15.11	15.25	495,626	+0.02(+0.13%)
Oct 24, 2006	15.06	15.27	15.04	15.23	406,448	+0.14(+0.93%)
Oct 23, 2006	15.04	15.22	14.99	15.09	358,485	+0.02(+0.11%)
Oct 20, 2006	15.15	15.15	14.89	15.07	455,833	-0.01(-0.07%)
Oct 19, 2006	15.14	15.14	14.82	15.08	596,527	-0.07(-0.45%)
Oct 18, 2006	15.05	15.16	15.01	15.15	313,008	+0.11(+0.75%)
Oct 17, 2006	14.98	15.04	14.84	15.04	142,114	-0.00(-0.02%)
Oct 16, 2006	15.14	15.14	14.96	15.04	225,252	-0.08(-0.50%)
Oct 13, 2006	14.89	15.13	14.86	15.11	238,397	+0.20(+1.32%)
Oct 12, 2006	14.69	14.92	14.64	14.92	247,635	+0.28(+1.90%)
Oct 11, 2006	14.64	14.73	14.50	14.64	275,347	-0.03(-0.19%)
Oct 10, 2006	14.73	14.73	14.60	14.67	247,280	-0.03(-0.21%)
Oct 09, 2006	14.59	14.70	14.48	14.70	460,807	+0.10(+0.71%)
Oct 06, 2006	14.61	14.65	14.41	14.59	354,221	-0.02(-0.12%)
Oct 05, 2006	14.43	14.62	14.37	14.61	263,978	+0.18(+1.25%)
Oct 04, 2006	14.08	14.44	13.95	14.43	282,808	+0.29(+2.03%)
Oct 03, 2006	14.00	14.18	13.90	14.14	319,403	+0.14(+1.01%)

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.