Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	15.76	16.16	15.57	16.16	37,656	+0.20(+1.27%)
Dec 28, 2006	15.85	16.05	15.52	15.95	34,759	-0.05(-0.29%)
Dec 27, 2006	15.54	16.06	15.54	16.00	66,623	+0.46(+2.98%)
Dec 26, 2006	16.31	16.31	15.54	15.54	51,818	-0.57(-3.51%)
Dec 22, 2006	15.69	16.62	15.38	16.10	66,623	+0.26(+1.65%)
Dec 21, 2006	15.24	15.84	15.22	15.84	12,874	+0.53(+3.43%)
Dec 20, 2006	15.61	15.62	15.07	15.32	46,346	-0.33(-2.09%)
Dec 19, 2006	15.64	15.85	15.61	15.64	14,161	-0.28(-1.76%)
Dec 18, 2006	15.85	16.16	15.54	15.92	38,622	+0.08(+0.49%)
Dec 15, 2006	15.86	15.92	15.85	15.85	35,081	-0.06(-0.39%)
Dec 14, 2006	15.94	15.99	15.86	15.91	18,023	-0.25(-1.52%)
Dec 13, 2006	16.03	16.19	15.93	16.15	14,805	-0.02(-0.12%)
Dec 12, 2006	15.93	16.17	15.86	16.17	20,920	+0.24(+1.50%)
Dec 11, 2006	16.16	16.25	15.85	15.93	29,610	-0.19(-1.20%)
Dec 08, 2006	16.08	16.28	16.00	16.13	11,908	-0.06(-0.38%)
Dec 07, 2006	16.05	16.30	15.85	16.19	21,242	+0.06(+0.39%)
Dec 06, 2006	16.00	16.13	15.81	16.13	18,667	+0.12(+0.78%)
Dec 05, 2006	16.06	16.15	16.00	16.00	14,483	+0.05(+0.31%)
Dec 04, 2006	15.92	16.16	15.92	15.95	14,805	+0.11(+0.67%)
Dec 01, 2006	15.63	15.86	15.54	15.85	18,023	+0.13(+0.81%)
Nov 30, 2006	15.57	15.81	15.57	15.72	12,552	+0.21(+1.38%)
Nov 29, 2006	15.22	15.54	15.15	15.50	50,852	+0.43(+2.87%)
Nov 28, 2006	15.00	15.22	14.95	15.07	43,771	+0.00(+0.02%)
Nov 27, 2006	15.49	15.61	15.01	15.07	76,922	-0.41(-2.67%)
Nov 24, 2006	15.43	15.81	15.43	15.48	7,402	-0.05(-0.34%)
Nov 22, 2006	15.59	15.59	15.41	15.54	14,483	-0.05(-0.34%)
Nov 21, 2006	15.75	15.75	15.40	15.59	20,920	-0.16(-1.04%)
Nov 20, 2006	15.77	16.17	15.69	15.75	25,426	-0.33(-2.03%)
Nov 17, 2006	15.77	16.16	15.77	16.08	4,184	+0.31(+1.99%)
Nov 16, 2006	15.63	16.00	15.61	15.77	20,276	+0.14(+0.88%)
Nov 15, 2006	15.92	15.92	15.22	15.63	28,001	-0.07(-0.46%)
Nov 14, 2006	16.23	16.41	15.44	15.70	65,335	-0.38(-2.36%)
Nov 13, 2006	15.69	16.46	15.69	16.08	17,701	+0.40(+2.58%)
Nov 10, 2006	15.66	15.69	15.54	15.68	8,368	-0.00(-0.03%)
Nov 09, 2006	15.68	15.69	15.27	15.68	9,333	+0.07(+0.43%)
Nov 08, 2006	15.55	15.85	15.26	15.61	22,851	-0.10(-0.63%)
Nov 07, 2006	15.54	16.00	15.54	15.71	13,195	+0.16(+1.00%)
Nov 06, 2006	15.36	15.60	15.33	15.56	18,023	-0.04(-0.26%)
Nov 03, 2006	15.75	15.91	15.35	15.60	52,783	-0.26(-1.67%)
Nov 02, 2006	16.22	16.22	15.75	15.86	16,736	-0.20(-1.26%)
Nov 01, 2006	16.25	16.84	15.87	16.06	14,805	-0.31(-1.90%)
Oct 31, 2006	16.08	16.42	16.08	16.37	8,046	+0.26(+1.64%)
Oct 30, 2006	16.62	16.85	15.88	16.11	27,357	-0.36(-2.17%)
Oct 27, 2006	16.72	16.93	16.44	16.47	16,414	-0.09(-0.56%)
Oct 26, 2006	16.82	16.90	16.47	16.56	12,230	-0.20(-1.20%)
Oct 25, 2006	16.55	17.32	16.47	16.76	44,415	+0.22(+1.31%)
Oct 24, 2006	16.78	17.09	15.78	16.54	148,695	-1.50(-8.32%)
Oct 23, 2006	17.55	18.05	17.55	18.05	19,632	+0.07(+0.42%)
Oct 20, 2006	17.62	17.99	17.62	17.97	12,552	+0.57(+3.29%)
Oct 19, 2006	17.40	17.62	17.24	17.40	2,896	+0.28(+1.63%)
Oct 18, 2006	16.78	17.32	16.68	17.12	29,288	+0.40(+2.42%)
Oct 17, 2006	17.24	17.74	16.27	16.72	79,819	-0.26(-1.56%)
Oct 16, 2006	16.50	16.99	16.48	16.98	54,392	+0.67(+4.10%)
Oct 13, 2006	15.54	16.39	15.51	16.31	45,380	+0.62(+3.98%)
Oct 12, 2006	15.51	15.69	15.46	15.69	11,908	+0.23(+1.49%)
Oct 11, 2006	15.87	15.87	15.42	15.46	8,046	-0.20(-1.29%)
Oct 10, 2006	15.85	16.00	15.23	15.66	25,748	-0.45(-2.80%)
Oct 09, 2006	15.69	16.23	15.69	16.11	16,092	+0.30(+1.87%)
Oct 06, 2006	16.16	16.46	15.72	15.81	18,667	-0.58(-3.51%)
Oct 05, 2006	16.34	16.70	16.16	16.39	14,483	+0.23(+1.44%)
Oct 04, 2006	15.08	16.47	15.01	16.16	61,473	+0.47(+2.97%)
Oct 03, 2006	16.96	17.14	15.69	15.69	35,403	-1.54(-8.96%)

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.