Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.39	13.41	13.14	13.30	308,224	-0.08(-0.60%)
Dec 28, 2006	13.75	13.76	13.28	13.38	415,216	-0.41(-2.97%)
Dec 27, 2006	13.60	13.91	13.57	13.79	190,699	+0.18(+1.32%)
Dec 26, 2006	13.84	13.95	13.58	13.61	201,227	-0.23(-1.66%)
Dec 22, 2006	13.80	13.88	13.66	13.84	321,331	-0.02(-0.14%)
Dec 21, 2006	14.26	14.28	13.77	13.86	396,997	-0.44(-3.08%)
Dec 20, 2006	14.49	14.73	14.15	14.30	574,493	-0.13(-0.90%)
Dec 19, 2006	14.04	15.46	13.93	14.43	976,671	+0.77(+5.64%)
Dec 18, 2006	13.96	14.23	13.51	13.66	250,327	-0.24(-1.73%)
Dec 15, 2006	14.10	14.29	13.84	13.90	386,391	-0.10(-0.71%)
Dec 14, 2006	14.14	14.36	13.97	14.00	425,202	-0.08(-0.57%)
Dec 13, 2006	14.31	14.44	14.04	14.08	328,302	-0.17(-1.19%)
Dec 12, 2006	14.40	14.48	14.15	14.25	385,513	-0.29(-1.99%)
Dec 11, 2006	14.60	14.80	14.35	14.54	388,462	-0.13(-0.89%)
Dec 08, 2006	14.49	14.79	14.41	14.67	461,620	+0.17(+1.17%)
Dec 07, 2006	14.66	15.03	14.35	14.50	237,531	-0.14(-0.96%)
Dec 06, 2006	14.24	14.66	14.13	14.64	223,295	+0.42(+2.95%)
Dec 05, 2006	14.45	14.67	14.12	14.22	308,050	-0.11(-0.77%)
Dec 04, 2006	13.81	14.55	13.81	14.33	276,073	+0.54(+3.92%)
Dec 01, 2006	13.77	13.89	13.51	13.79	310,447	-0.01(-0.07%)
Nov 30, 2006	14.12	14.37	13.80	13.80	265,000	-0.40(-2.82%)
Nov 29, 2006	14.04	14.27	13.92	14.20	150,745	+0.29(+2.08%)
Nov 28, 2006	13.88	13.91	13.65	13.91	133,376	+0.02(+0.14%)
Nov 27, 2006	14.51	14.51	13.81	13.89	311,537	-0.71(-4.86%)
Nov 24, 2006	14.68	14.82	14.54	14.60	94,622	-0.17(-1.15%)
Nov 22, 2006	14.75	14.84	14.50	14.77	274,308	+0.02(+0.14%)
Nov 21, 2006	14.68	14.79	14.25	14.75	372,169	+0.10(+0.68%)
Nov 20, 2006	14.04	14.68	13.95	14.65	811,255	+0.55(+3.90%)
Nov 17, 2006	13.83	14.13	13.72	14.10	1,434,258	+0.25(+1.81%)
Nov 16, 2006	14.40	14.40	13.75	13.85	324,994	-0.35(-2.46%)
Nov 15, 2006	13.18	14.24	13.17	14.20	848,793	+1.05(+7.98%)
Nov 14, 2006	13.29	13.29	12.93	13.15	301,776	-0.09(-0.68%)
Nov 13, 2006	13.25	13.56	13.15	13.24	162,576	+0.00(+0.00%)
Nov 10, 2006	13.01	13.27	12.81	13.24	287,476	+0.26(+2.00%)
Nov 09, 2006	13.53	13.54	12.76	12.98	349,464	-0.51(-3.78%)
Nov 08, 2006	13.72	13.85	13.31	13.49	449,635	-0.29(-2.10%)
Nov 07, 2006	13.67	14.30	13.67	13.78	400,744	+0.11(+0.80%)
Nov 06, 2006	13.49	13.74	13.39	13.67	311,988	+0.24(+1.79%)
Nov 03, 2006	13.51	13.65	13.14	13.43	204,892	-0.04(-0.30%)
Nov 02, 2006	13.51	13.87	13.23	13.47	268,492	-0.08(-0.59%)
Nov 01, 2006	14.14	14.48	13.42	13.55	249,497	-0.49(-3.49%)
Oct 31, 2006	14.13	14.32	13.89	14.04	211,523	-0.01(-0.07%)
Oct 30, 2006	14.20	14.24	13.79	14.05	206,213	-0.19(-1.33%)
Oct 27, 2006	14.45	14.53	14.19	14.24	200,129	-0.21(-1.45%)
Oct 26, 2006	14.30	14.60	13.97	14.45	627,602	+0.19(+1.33%)
Oct 25, 2006	14.21	14.35	13.87	14.26	264,155	+0.01(+0.07%)
Oct 24, 2006	14.60	14.70	14.02	14.25	181,121	-0.41(-2.80%)
Oct 23, 2006	14.58	14.86	14.32	14.66	295,264	+0.13(+0.89%)
Oct 20, 2006	14.59	14.62	14.25	14.53	180,031	+0.04(+0.28%)
Oct 19, 2006	14.33	14.62	14.28	14.49	209,012	+0.14(+0.98%)
Oct 18, 2006	14.02	14.53	13.97	14.35	569,016	+0.42(+3.02%)
Oct 17, 2006	13.35	14.02	13.24	13.93	368,744	+0.47(+3.49%)
Oct 16, 2006	13.07	13.51	13.04	13.46	198,197	+0.40(+3.06%)
Oct 13, 2006	12.83	13.15	12.65	13.06	439,162	+0.29(+2.27%)
Oct 12, 2006	13.22	13.47	12.72	12.77	703,113	-0.36(-2.74%)
Oct 11, 2006	13.40	13.42	12.86	13.13	350,328	-0.33(-2.45%)
Oct 10, 2006	13.39	13.54	12.83	13.46	547,019	+0.10(+0.75%)
Oct 09, 2006	13.29	13.55	13.27	13.36	377,311	-0.01(-0.07%)
Oct 06, 2006	13.30	13.61	13.17	13.37	450,655	+0.06(+0.45%)
Oct 05, 2006	12.56	13.42	12.56	13.31	597,388	+0.71(+5.63%)
Oct 04, 2006	12.00	12.64	12.00	12.60	520,856	+0.53(+4.39%)
Oct 03, 2006	11.88	12.17	11.79	12.07	398,984	+0.11(+0.92%)

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.