Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.20	14.46	14.16	14.28	729,793	+0.05(+0.35%)
Dec 28, 2006	14.30	14.32	14.21	14.23	521,797	-0.06(-0.42%)
Dec 27, 2006	14.34	14.44	14.20	14.29	347,644	+0.02(+0.14%)
Dec 26, 2006	14.31	14.39	14.15	14.27	240,068	-0.08(-0.56%)
Dec 22, 2006	14.27	14.60	14.09	14.35	398,300	+0.12(+0.84%)
Dec 21, 2006	14.13	14.78	14.01	14.23	839,364	+0.21(+1.50%)
Dec 20, 2006	14.02	14.23	13.90	14.02	590,830	+0.05(+0.36%)
Dec 19, 2006	13.95	14.09	13.81	13.97	406,254	+0.07(+0.50%)
Dec 18, 2006	14.12	14.22	13.80	13.90	368,837	-0.22(-1.56%)
Dec 15, 2006	14.21	14.35	14.01	14.12	653,291	-0.02(-0.14%)
Dec 14, 2006	14.23	14.36	14.13	14.14	736,321	-0.04(-0.28%)
Dec 13, 2006	14.15	14.27	14.09	14.18	338,047	+0.14(+1.00%)
Dec 12, 2006	14.00	14.23	13.95	14.04	276,318	+0.03(+0.21%)
Dec 11, 2006	14.01	14.14	13.87	14.01	232,463	+0.00(+0.00%)
Dec 08, 2006	13.92	14.10	13.90	14.01	162,079	+0.03(+0.21%)
Dec 07, 2006	14.05	14.05	13.88	13.98	366,124	-0.11(-0.78%)
Dec 06, 2006	14.23	14.30	13.91	14.09	550,188	-0.14(-0.98%)
Dec 05, 2006	13.96	14.54	13.85	14.23	612,687	+0.26(+1.86%)
Dec 04, 2006	13.72	14.06	13.70	13.97	712,062	+0.21(+1.53%)
Dec 01, 2006	13.95	14.30	13.57	13.76	1,100,961	-0.18(-1.29%)
Nov 30, 2006	13.78	14.22	13.48	13.94	1,656,800	+0.91(+6.98%)
Nov 29, 2006	13.24	13.47	12.93	13.03	946,102	-0.16(-1.21%)
Nov 28, 2006	13.55	13.55	12.98	13.19	657,673	-0.37(-2.73%)
Nov 27, 2006	13.80	13.84	13.52	13.56	215,507	-0.32(-2.31%)
Nov 24, 2006	13.55	13.93	13.52	13.88	235,907	+0.28(+2.06%)
Nov 22, 2006	13.93	14.00	13.52	13.60	371,595	-0.35(-2.51%)
Nov 21, 2006	14.13	14.13	13.89	13.95	210,802	-0.22(-1.55%)
Nov 20, 2006	14.29	14.29	14.03	14.17	280,892	-0.18(-1.25%)
Nov 17, 2006	14.58	14.58	14.27	14.35	299,197	-0.24(-1.64%)
Nov 16, 2006	14.96	14.97	14.50	14.59	340,383	-0.33(-2.21%)
Nov 15, 2006	14.76	14.95	14.63	14.92	264,101	+0.12(+0.81%)
Nov 14, 2006	14.41	14.85	14.29	14.80	447,579	+0.39(+2.71%)
Nov 13, 2006	14.50	14.72	14.36	14.41	324,085	-0.27(-1.84%)
Nov 10, 2006	13.79	14.69	13.69	14.68	389,706	+0.90(+6.53%)
Nov 09, 2006	14.53	14.53	13.69	13.78	633,123	-0.68(-4.70%)
Nov 08, 2006	14.41	14.77	14.20	14.46	570,685	+0.02(+0.14%)
Nov 07, 2006	14.09	14.61	14.03	14.44	842,427	+0.41(+2.92%)
Nov 06, 2006	13.56	14.14	13.37	14.03	1,074,240	+0.71(+5.33%)
Nov 03, 2006	13.04	13.61	12.87	13.32	1,229,395	+0.35(+2.70%)
Nov 02, 2006	12.67	13.03	12.62	12.97	344,420	+0.21(+1.65%)
Nov 01, 2006	12.95	13.11	12.74	12.76	281,125	-0.20(-1.54%)
Oct 31, 2006	12.90	13.18	12.85	12.96	358,477	+0.04(+0.31%)
Oct 30, 2006	12.65	13.03	12.58	12.92	230,131	+0.25(+1.97%)
Oct 27, 2006	12.94	13.01	12.67	12.67	313,712	-0.35(-2.69%)
Oct 26, 2006	12.68	13.07	12.68	13.02	257,053	+0.29(+2.28%)
Oct 25, 2006	12.88	13.00	12.67	12.73	313,269	-0.12(-0.93%)
Oct 24, 2006	12.96	12.98	12.80	12.85	202,737	-0.10(-0.77%)
Oct 23, 2006	12.78	13.31	12.76	12.95	219,675	+0.05(+0.39%)
Oct 20, 2006	13.06	13.07	12.77	12.90	165,031	-0.10(-0.77%)
Oct 19, 2006	13.19	13.33	12.93	13.00	353,623	-0.26(-1.96%)
Oct 18, 2006	13.42	13.57	13.15	13.26	408,558	-0.07(-0.53%)
Oct 17, 2006	13.58	13.58	13.24	13.33	223,681	-0.35(-2.56%)
Oct 16, 2006	13.18	13.82	13.14	13.68	837,427	+0.79(+6.13%)
Oct 13, 2006	12.95	12.99	12.80	12.89	302,270	-0.03(-0.23%)
Oct 12, 2006	12.78	12.95	12.68	12.92	275,961	+0.16(+1.25%)
Oct 11, 2006	12.63	12.81	12.58	12.76	293,344	+0.00(+0.00%)
Oct 10, 2006	12.67	12.84	12.61	12.76	227,054	+0.06(+0.47%)
Oct 09, 2006	12.61	12.73	12.51	12.70	281,634	+0.04(+0.32%)
Oct 06, 2006	12.86	12.92	12.56	12.66	474,317	-0.29(-2.24%)
Oct 05, 2006	12.54	12.99	12.48	12.95	753,535	+0.33(+2.61%)
Oct 04, 2006	12.42	12.64	12.34	12.62	373,815	+0.15(+1.20%)
Oct 03, 2006	12.44	12.58	12.26	12.47	289,847	-0.04(-0.32%)

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.