Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.80	14.15	13.63	14.15	42,990	+0.18(+1.27%)
Dec 28, 2006	13.88	14.06	13.59	13.98	39,683	-0.04(-0.29%)
Dec 27, 2006	13.61	14.06	13.61	14.02	76,059	+0.41(+2.98%)
Dec 26, 2006	14.29	14.29	13.61	13.61	59,157	-0.50(-3.51%)
Dec 22, 2006	13.74	14.56	13.47	14.11	76,059	+0.23(+1.65%)
Dec 21, 2006	13.35	13.88	13.34	13.88	14,697	+0.46(+3.43%)
Dec 20, 2006	13.68	13.68	13.20	13.42	52,911	-0.29(-2.08%)
Dec 19, 2006	13.70	13.88	13.68	13.70	16,167	-0.25(-1.76%)
Dec 18, 2006	13.88	14.15	13.61	13.95	44,092	+0.07(+0.49%)
Dec 15, 2006	13.89	13.95	13.88	13.88	40,050	-0.05(-0.39%)
Dec 14, 2006	13.96	14.00	13.89	13.93	20,576	-0.21(-1.52%)
Dec 13, 2006	14.04	14.18	13.95	14.15	16,902	-0.02(-0.12%)
Dec 12, 2006	13.96	14.17	13.89	14.17	23,883	+0.21(+1.50%)
Dec 11, 2006	14.15	14.23	13.88	13.96	33,804	-0.17(-1.20%)
Dec 08, 2006	14.08	14.26	14.02	14.12	13,595	-0.05(-0.38%)
Dec 07, 2006	14.06	14.27	13.88	14.18	24,250	+0.05(+0.39%)
Dec 06, 2006	14.02	14.12	13.85	14.12	21,311	+0.11(+0.78%)
Dec 05, 2006	14.07	14.15	14.02	14.02	16,534	+0.04(+0.31%)
Dec 04, 2006	13.95	14.15	13.95	13.97	16,902	+0.09(+0.67%)
Dec 01, 2006	13.69	13.89	13.61	13.88	20,576	+0.11(+0.81%)
Nov 30, 2006	13.63	13.84	13.63	13.77	14,330	+0.19(+1.38%)
Nov 29, 2006	13.34	13.61	13.27	13.58	58,055	+0.38(+2.87%)
Nov 28, 2006	13.14	13.34	13.10	13.20	49,971	+0.00(+0.02%)
Nov 27, 2006	13.57	13.68	13.15	13.20	87,817	-0.36(-2.67%)
Nov 24, 2006	13.51	13.84	13.51	13.56	8,451	-0.05(-0.34%)
Nov 22, 2006	13.66	13.66	13.50	13.61	16,534	-0.05(-0.34%)
Nov 21, 2006	13.80	13.80	13.49	13.65	23,883	-0.14(-1.05%)
Nov 20, 2006	13.81	14.16	13.74	13.80	29,027	-0.29(-2.03%)
Nov 17, 2006	13.81	14.15	13.81	14.08	4,776	+0.27(+1.99%)
Nov 16, 2006	13.69	14.02	13.67	13.81	23,148	+0.12(+0.88%)
Nov 15, 2006	13.95	13.95	13.34	13.69	31,967	-0.06(-0.46%)
Nov 14, 2006	14.22	14.38	13.53	13.75	74,590	-0.33(-2.36%)
Nov 13, 2006	13.74	14.42	13.74	14.08	20,209	+0.35(+2.58%)
Nov 10, 2006	13.72	13.74	13.61	13.73	9,553	-0.00(-0.03%)
Nov 09, 2006	13.73	13.74	13.38	13.73	10,655	+0.06(+0.43%)
Nov 08, 2006	13.62	13.88	13.37	13.68	26,088	-0.09(-0.63%)
Nov 07, 2006	13.61	14.02	13.61	13.76	15,065	+0.14(+1.00%)
Nov 06, 2006	13.46	13.66	13.43	13.63	20,576	-0.04(-0.26%)
Nov 03, 2006	13.79	13.93	13.44	13.66	60,260	-0.23(-1.67%)
Nov 02, 2006	14.21	14.21	13.80	13.89	19,106	-0.18(-1.26%)
Nov 01, 2006	14.23	14.75	13.90	14.07	16,902	-0.27(-1.90%)
Oct 31, 2006	14.08	14.38	14.08	14.34	9,185	+0.23(+1.64%)
Oct 30, 2006	14.56	14.76	13.91	14.11	31,232	-0.31(-2.17%)
Oct 27, 2006	14.65	14.83	14.40	14.42	18,739	-0.08(-0.56%)
Oct 26, 2006	14.74	14.81	14.42	14.51	13,962	-0.18(-1.20%)
Oct 25, 2006	14.49	15.17	14.43	14.68	50,706	+0.19(+1.31%)
Oct 24, 2006	14.70	14.97	13.82	14.49	169,756	-1.31(-8.32%)
Oct 23, 2006	15.38	15.81	15.38	15.81	22,413	+0.07(+0.41%)
Oct 20, 2006	15.43	15.76	15.43	15.74	14,330	+0.50(+3.29%)
Oct 19, 2006	15.24	15.44	15.10	15.24	3,306	+0.24(+1.63%)
Oct 18, 2006	14.70	15.17	14.61	15.00	33,436	+0.35(+2.42%)
Oct 17, 2006	15.10	15.54	14.25	14.64	91,124	-0.23(-1.56%)
Oct 16, 2006	14.45	14.88	14.44	14.87	62,097	+0.59(+4.10%)
Oct 13, 2006	13.61	14.36	13.58	14.29	51,808	+0.55(+3.98%)
Oct 12, 2006	13.58	13.74	13.55	13.74	13,595	+0.20(+1.49%)
Oct 11, 2006	13.90	13.90	13.50	13.54	9,185	-0.18(-1.29%)
Oct 10, 2006	13.88	14.02	13.34	13.72	29,395	-0.39(-2.80%)
Oct 09, 2006	13.74	14.22	13.74	14.11	18,371	+0.26(+1.87%)
Oct 06, 2006	14.15	14.42	13.77	13.85	21,311	-0.50(-3.51%)
Oct 05, 2006	14.31	14.63	14.15	14.36	16,534	+0.20(+1.44%)
Oct 04, 2006	13.21	14.42	13.15	14.15	70,180	+0.41(+2.97%)
Oct 03, 2006	14.86	15.01	13.74	13.74	40,418	-1.35(-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.