Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.37	14.47	14.20	14.26	638,761	-0.15(-1.07%)
Dec 28, 2006	14.52	14.55	14.31	14.41	550,127	-0.12(-0.81%)
Dec 27, 2006	14.49	14.60	14.42	14.53	488,978	+0.13(+0.88%)
Dec 26, 2006	14.20	14.45	14.19	14.40	450,627	+0.20(+1.39%)
Dec 22, 2006	14.50	14.53	14.17	14.21	529,247	-0.32(-2.23%)
Dec 21, 2006	14.55	14.73	14.46	14.53	576,973	-0.04(-0.26%)
Dec 20, 2006	14.69	14.84	14.54	14.57	1,127,527	-0.37(-2.48%)
Dec 19, 2006	14.81	14.97	14.69	14.94	529,247	+0.01(+0.09%)
Dec 18, 2006	15.02	15.21	14.87	14.93	673,277	-0.09(-0.63%)
Dec 15, 2006	15.51	15.51	14.99	15.02	940,671	-0.41(-2.68%)
Dec 14, 2006	15.04	15.51	15.04	15.43	1,183,989	+0.46(+3.10%)
Dec 13, 2006	15.00	15.07	14.73	14.97	1,120,283	+0.06(+0.38%)
Dec 12, 2006	15.79	15.79	14.84	14.91	1,651,448	-0.81(-5.16%)
Dec 11, 2006	15.62	15.82	15.50	15.72	449,349	+0.15(+0.96%)
Dec 08, 2006	15.73	15.86	15.54	15.57	695,649	-0.23(-1.48%)
Dec 07, 2006	15.77	15.90	15.62	15.81	816,669	+0.06(+0.39%)
Dec 06, 2006	15.75	15.81	15.64	15.75	593,805	-0.03(-0.21%)
Dec 05, 2006	15.63	15.81	15.56	15.78	749,128	+0.20(+1.26%)
Dec 04, 2006	15.32	15.60	15.29	15.58	538,622	+0.33(+2.19%)
Dec 01, 2006	15.13	15.40	15.07	15.25	747,210	-0.17(-1.10%)
Nov 30, 2006	15.30	15.48	15.15	15.42	672,638	+0.10(+0.67%)
Nov 29, 2006	15.22	15.37	15.14	15.31	695,010	+0.22(+1.43%)
Nov 28, 2006	14.81	15.25	14.78	15.10	1,124,544	+0.22(+1.48%)
Nov 27, 2006	15.13	15.17	14.84	14.88	990,528	-0.29(-1.89%)
Nov 24, 2006	15.09	15.21	15.02	15.16	267,180	+0.04(+0.28%)
Nov 22, 2006	14.90	15.19	14.80	15.12	695,649	+0.27(+1.80%)
Nov 21, 2006	14.61	14.93	14.61	14.85	777,252	+0.24(+1.67%)
Nov 20, 2006	14.57	14.75	14.50	14.61	579,956	-0.08(-0.51%)
Nov 17, 2006	14.90	14.90	14.52	14.69	651,758	-0.23(-1.51%)
Nov 16, 2006	14.93	14.94	14.74	14.91	834,566	+0.08(+0.51%)
Nov 15, 2006	14.81	14.93	14.72	14.84	953,029	+0.08(+0.51%)
Nov 14, 2006	14.54	14.79	14.34	14.76	869,934	+0.24(+1.65%)
Nov 13, 2006	14.43	14.71	14.41	14.52	631,091	+0.06(+0.42%)
Nov 10, 2006	14.20	14.50	14.20	14.46	940,458	+0.03(+0.23%)
Nov 09, 2006	14.80	14.82	14.30	14.43	852,463	-0.36(-2.41%)
Nov 08, 2006	14.60	14.93	14.50	14.78	1,050,611	+0.07(+0.45%)
Nov 07, 2006	14.62	14.89	14.55	14.72	643,662	+0.06(+0.38%)
Nov 06, 2006	14.52	14.74	14.42	14.66	803,033	+0.26(+1.79%)
Nov 03, 2006	14.44	14.54	14.18	14.40	720,151	-0.01(-0.10%)
Nov 02, 2006	14.38	14.50	13.88	14.42	1,172,057	-0.08(-0.55%)
Nov 01, 2006	14.73	14.93	14.49	14.50	861,838	-0.23(-1.59%)
Oct 31, 2006	15.04	15.04	14.58	14.73	981,579	-0.33(-2.21%)
Oct 30, 2006	15.02	15.14	14.70	15.07	788,544	-0.05(-0.31%)
Oct 27, 2006	15.09	15.53	15.00	15.11	1,164,387	-0.07(-0.46%)
Oct 26, 2006	15.56	15.58	15.09	15.18	1,695,765	-0.33(-2.12%)
Oct 25, 2006	14.55	15.58	14.39	15.51	3,045,943	+1.62(+11.66%)
Oct 24, 2006	13.96	14.15	13.79	13.89	1,356,996	-0.14(-1.00%)
Oct 23, 2006	13.99	14.28	13.88	14.03	1,322,692	-0.05(-0.33%)
Oct 20, 2006	14.31	14.34	13.99	14.08	873,343	-0.30(-2.09%)
Oct 19, 2006	13.96	14.39	13.94	14.38	721,430	+0.35(+2.47%)
Oct 18, 2006	14.46	14.62	13.99	14.03	910,416	-0.31(-2.13%)
Oct 17, 2006	14.34	14.46	14.16	14.34	1,233,845	-0.28(-1.93%)
Oct 16, 2006	14.07	14.65	14.01	14.62	790,249	+0.57(+4.04%)
Oct 13, 2006	13.86	14.22	13.86	14.05	930,870	-0.02(-0.17%)
Oct 12, 2006	13.82	14.15	13.80	14.08	763,616	+0.33(+2.39%)
Oct 11, 2006	13.98	14.03	13.59	13.75	750,832	-0.23(-1.68%)
Oct 10, 2006	13.77	14.08	13.68	13.98	736,131	+0.18(+1.33%)
Oct 09, 2006	13.40	13.83	13.31	13.80	604,245	+0.39(+2.91%)
Oct 06, 2006	13.61	13.63	13.27	13.41	502,614	-0.32(-2.36%)
Oct 05, 2006	13.26	13.78	13.26	13.73	838,401	+0.50(+3.80%)
Oct 04, 2006	12.72	13.30	12.72	13.23	1,365,944	+0.48(+3.79%)
Oct 03, 2006	12.65	12.91	12.54	12.75	484,930	+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.