Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.02	14.16	13.95	14.01	325,654	-0.04(-0.31%)
Dec 28, 2006	14.15	14.20	13.81	14.05	657,100	-0.09(-0.67%)
Dec 27, 2006	14.21	14.25	13.88	14.14	755,817	-0.07(-0.48%)
Dec 26, 2006	13.81	14.22	13.81	14.21	165,998	+0.43(+3.10%)
Dec 22, 2006	13.86	13.89	13.70	13.78	135,115	-0.11(-0.76%)
Dec 21, 2006	13.84	14.05	13.72	13.89	272,160	+0.11(+0.76%)
Dec 20, 2006	13.71	13.84	13.71	13.78	154,968	+0.12(+0.90%)
Dec 19, 2006	13.61	13.77	13.51	13.66	144,490	+0.03(+0.21%)
Dec 18, 2006	13.93	14.02	13.54	13.63	188,333	-0.31(-2.21%)
Dec 15, 2006	14.02	14.11	13.86	13.94	255,339	-0.06(-0.44%)
Dec 14, 2006	13.93	14.06	13.93	14.00	130,978	+0.07(+0.49%)
Dec 13, 2006	13.74	13.96	13.74	13.93	190,539	+0.26(+1.94%)
Dec 12, 2006	13.62	13.74	13.56	13.67	97,613	+0.05(+0.37%)
Dec 11, 2006	13.64	13.66	13.53	13.62	93,753	-0.02(-0.13%)
Dec 08, 2006	13.69	13.78	13.52	13.64	122,430	-0.06(-0.45%)
Dec 07, 2006	13.85	13.91	13.62	13.70	138,975	-0.16(-1.13%)
Dec 06, 2006	13.89	13.90	13.75	13.85	157,450	-0.05(-0.39%)
Dec 05, 2006	13.84	13.96	13.81	13.91	295,047	+0.09(+0.68%)
Dec 04, 2006	13.61	13.91	13.60	13.81	162,965	+0.29(+2.12%)
Dec 01, 2006	13.54	13.58	13.38	13.53	202,672	-0.04(-0.27%)
Nov 30, 2006	13.64	13.67	13.44	13.56	284,017	-0.06(-0.45%)
Nov 29, 2006	13.66	13.82	13.45	13.62	531,636	+0.03(+0.24%)
Nov 28, 2006	13.69	13.78	13.53	13.59	342,751	-0.08(-0.58%)
Nov 27, 2006	13.94	14.00	13.35	13.67	362,329	-0.30(-2.15%)
Nov 24, 2006	13.78	14.03	13.72	13.97	46,876	+0.10(+0.73%)
Nov 22, 2006	13.88	13.98	13.70	13.87	178,958	-0.04(-0.31%)
Nov 21, 2006	13.74	14.14	13.70	13.91	416,926	+0.31(+2.27%)
Nov 20, 2006	13.43	13.71	13.43	13.61	211,220	-0.11(-0.79%)
Nov 17, 2006	13.86	13.89	13.67	13.72	164,068	-0.16(-1.18%)
Nov 16, 2006	13.96	13.97	13.82	13.88	176,752	-0.01(-0.08%)
Nov 15, 2006	13.64	13.96	13.64	13.89	278,226	+0.24(+1.73%)
Nov 14, 2006	13.21	13.66	13.12	13.65	285,671	+0.37(+2.78%)
Nov 13, 2006	13.24	13.31	13.18	13.28	164,895	+0.01(+0.11%)
Nov 10, 2006	13.25	13.31	13.02	13.27	231,350	-0.07(-0.54%)
Nov 09, 2006	13.39	13.39	13.20	13.34	278,226	-0.04(-0.27%)
Nov 08, 2006	13.20	13.44	13.13	13.38	358,468	+0.09(+0.71%)
Nov 07, 2006	14.03	14.03	13.24	13.28	742,857	-0.91(-6.44%)
Nov 06, 2006	14.51	14.51	13.93	14.20	522,536	-0.63(-4.28%)
Nov 03, 2006	14.71	14.83	14.61	14.83	99,268	+0.18(+1.24%)
Nov 02, 2006	14.63	14.76	14.60	14.65	153,038	-0.11(-0.71%)
Nov 01, 2006	15.29	15.34	14.76	14.76	279,605	-0.48(-3.12%)
Oct 31, 2006	15.23	15.28	15.09	15.23	168,480	-0.04(-0.24%)
Oct 30, 2006	15.05	15.27	14.51	15.27	274,642	+0.27(+1.79%)
Oct 27, 2006	15.12	15.26	14.92	15.00	128,772	-0.12(-0.79%)
Oct 26, 2006	14.91	15.12	14.78	15.12	201,293	+0.24(+1.58%)
Oct 25, 2006	14.74	14.90	14.70	14.88	146,144	+0.07(+0.47%)
Oct 24, 2006	14.80	14.85	14.67	14.81	90,995	-0.02(-0.15%)
Oct 23, 2006	14.75	14.89	14.71	14.84	127,669	-0.01(-0.05%)
Oct 20, 2006	14.85	14.87	14.69	14.84	83,275	+0.01(+0.07%)
Oct 19, 2006	14.63	14.85	14.61	14.83	121,052	+0.14(+0.99%)
Oct 18, 2006	14.77	14.78	14.62	14.69	131,530	-0.01(-0.10%)
Oct 17, 2006	14.66	14.76	14.58	14.70	133,460	-0.05(-0.32%)
Oct 16, 2006	14.71	14.77	14.58	14.75	136,769	+0.08(+0.54%)
Oct 13, 2006	14.66	14.78	14.58	14.67	128,221	+0.01(+0.05%)
Oct 12, 2006	14.36	14.67	14.35	14.66	213,978	+0.37(+2.59%)
Oct 11, 2006	14.22	14.42	14.18	14.29	332,824	+0.10(+0.72%)
Oct 10, 2006	13.94	14.24	13.86	14.19	359,571	+0.20(+1.43%)
Oct 09, 2006	13.82	13.99	13.63	13.99	343,302	+0.17(+1.23%)
Oct 06, 2006	14.01	14.03	13.78	13.82	517,022	-0.21(-1.52%)
Oct 05, 2006	13.90	14.03	13.82	14.03	422,441	+0.08(+0.60%)
Oct 04, 2006	13.48	14.01	13.44	13.95	516,746	+0.40(+2.97%)
Oct 03, 2006	13.56	13.78	13.47	13.55	397,624	-0.08(-0.59%)

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.