Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.35	14.45	14.18	14.24	639,516	-0.15(-1.07%)
Dec 28, 2006	14.50	14.53	14.30	14.40	550,777	-0.12(-0.81%)
Dec 27, 2006	14.48	14.58	14.40	14.51	489,556	+0.13(+0.88%)
Dec 26, 2006	14.18	14.43	14.17	14.39	451,159	+0.20(+1.39%)
Dec 22, 2006	14.49	14.51	14.15	14.19	529,872	-0.32(-2.23%)
Dec 21, 2006	14.53	14.72	14.44	14.51	577,655	-0.04(-0.26%)
Dec 20, 2006	14.67	14.82	14.52	14.55	1,128,859	-0.37(-2.48%)
Dec 19, 2006	14.79	14.95	14.67	14.92	529,872	+0.01(+0.09%)
Dec 18, 2006	15.01	15.19	14.85	14.91	674,073	-0.09(-0.62%)
Dec 15, 2006	15.49	15.49	14.97	15.00	941,782	-0.41(-2.68%)
Dec 14, 2006	15.02	15.49	15.02	15.41	1,185,388	+0.46(+3.10%)
Dec 13, 2006	14.98	15.05	14.71	14.95	1,121,607	+0.06(+0.38%)
Dec 12, 2006	15.77	15.77	14.82	14.89	1,653,399	-0.81(-5.16%)
Dec 11, 2006	15.60	15.80	15.48	15.70	449,880	+0.15(+0.96%)
Dec 08, 2006	15.71	15.84	15.52	15.55	696,471	-0.23(-1.48%)
Dec 07, 2006	15.75	15.88	15.60	15.79	817,634	+0.06(+0.39%)
Dec 06, 2006	15.73	15.79	15.62	15.73	594,507	-0.03(-0.21%)
Dec 05, 2006	15.61	15.79	15.54	15.76	750,013	+0.20(+1.27%)
Dec 04, 2006	15.31	15.58	15.27	15.56	539,258	+0.33(+2.19%)
Dec 01, 2006	15.11	15.38	15.05	15.23	748,093	-0.17(-1.10%)
Nov 30, 2006	15.28	15.46	15.13	15.40	673,433	+0.10(+0.67%)
Nov 29, 2006	15.20	15.35	15.12	15.30	695,831	+0.22(+1.43%)
Nov 28, 2006	14.79	15.24	14.77	15.08	1,125,873	+0.22(+1.48%)
Nov 27, 2006	15.11	15.15	14.82	14.86	991,698	-0.29(-1.89%)
Nov 24, 2006	15.07	15.19	15.01	15.15	267,496	+0.04(+0.28%)
Nov 22, 2006	14.88	15.17	14.79	15.10	696,471	+0.27(+1.80%)
Nov 21, 2006	14.59	14.91	14.59	14.84	778,170	+0.24(+1.67%)
Nov 20, 2006	14.55	14.73	14.49	14.59	580,641	-0.07(-0.51%)
Nov 17, 2006	14.88	14.88	14.50	14.67	652,528	-0.22(-1.51%)
Nov 16, 2006	14.91	14.93	14.72	14.89	835,552	+0.07(+0.51%)
Nov 15, 2006	14.79	14.92	14.71	14.82	954,155	+0.08(+0.51%)
Nov 14, 2006	14.53	14.77	14.32	14.74	870,962	+0.24(+1.65%)
Nov 13, 2006	14.42	14.70	14.40	14.50	631,837	+0.06(+0.42%)
Nov 10, 2006	14.18	14.48	14.18	14.44	941,569	+0.03(+0.23%)
Nov 09, 2006	14.79	14.80	14.28	14.41	853,470	-0.36(-2.41%)
Nov 08, 2006	14.58	14.92	14.49	14.77	1,051,853	+0.07(+0.45%)
Nov 07, 2006	14.60	14.87	14.53	14.70	644,422	+0.06(+0.38%)
Nov 06, 2006	14.50	14.72	14.40	14.65	803,981	+0.26(+1.79%)
Nov 03, 2006	14.42	14.53	14.16	14.39	721,002	-0.01(-0.10%)
Nov 02, 2006	14.36	14.48	13.86	14.40	1,173,442	-0.08(-0.55%)
Nov 01, 2006	14.71	14.92	14.48	14.48	862,856	-0.23(-1.59%)
Oct 31, 2006	15.02	15.02	14.56	14.72	982,739	-0.33(-2.21%)
Oct 30, 2006	15.00	15.12	14.69	15.05	789,476	-0.05(-0.31%)
Oct 27, 2006	15.07	15.51	14.98	15.10	1,165,763	-0.07(-0.46%)
Oct 26, 2006	15.54	15.56	15.07	15.17	1,697,769	-0.33(-2.12%)
Oct 25, 2006	14.53	15.56	14.37	15.49	3,049,542	+1.62(+11.66%)
Oct 24, 2006	13.95	14.13	13.78	13.88	1,358,599	-0.14(-1.00%)
Oct 23, 2006	13.97	14.26	13.86	14.02	1,324,255	-0.05(-0.33%)
Oct 20, 2006	14.30	14.33	13.97	14.06	874,375	-0.30(-2.09%)
Oct 19, 2006	13.95	14.38	13.93	14.36	722,282	+0.35(+2.47%)
Oct 18, 2006	14.44	14.60	13.97	14.02	911,492	-0.30(-2.13%)
Oct 17, 2006	14.32	14.44	14.14	14.32	1,235,303	-0.28(-1.93%)
Oct 16, 2006	14.05	14.64	13.99	14.60	791,183	+0.57(+4.04%)
Oct 13, 2006	13.84	14.20	13.84	14.04	931,970	-0.02(-0.17%)
Oct 12, 2006	13.80	14.13	13.79	14.06	764,518	+0.33(+2.39%)
Oct 11, 2006	13.97	14.01	13.57	13.73	751,719	-0.23(-1.68%)
Oct 10, 2006	13.75	14.06	13.67	13.97	737,001	+0.18(+1.33%)
Oct 09, 2006	13.39	13.82	13.29	13.78	604,959	+0.39(+2.91%)
Oct 06, 2006	13.60	13.62	13.25	13.39	503,208	-0.32(-2.36%)
Oct 05, 2006	13.24	13.77	13.24	13.72	839,392	+0.50(+3.80%)
Oct 04, 2006	12.70	13.28	12.70	13.22	1,367,558	+0.48(+3.79%)
Oct 03, 2006	12.63	12.89	12.53	12.73	485,503	+0.05(+0.37%)

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.