Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	15.91	16.00	15.88	15.89	322,232	-0.07(-0.47%)
Dec 28, 2006	16.04	16.05	15.93	15.97	398,720	+0.01(+0.04%)
Dec 27, 2006	15.83	15.99	15.83	15.96	570,776	+0.19(+1.23%)
Dec 26, 2006	15.68	15.81	15.68	15.77	208,287	+0.05(+0.33%)
Dec 22, 2006	15.86	15.92	15.66	15.72	436,527	-0.02(-0.15%)
Dec 21, 2006	15.76	15.85	15.69	15.74	782,564	-0.09(-0.58%)
Dec 20, 2006	15.97	16.01	15.79	15.83	1,056,488	-0.07(-0.43%)
Dec 19, 2006	15.83	15.91	15.81	15.90	936,066	+0.24(+1.53%)
Dec 18, 2006	15.75	15.80	15.64	15.66	429,001	-0.02(-0.11%)
Dec 15, 2006	15.73	15.75	15.64	15.68	569,201	-0.04(-0.25%)
Dec 14, 2006	15.72	15.76	15.67	15.72	621,885	+0.03(+0.18%)
Dec 13, 2006	15.65	15.71	15.62	15.69	773,462	+0.14(+0.92%)
Dec 12, 2006	15.47	15.58	15.47	15.55	464,182	+0.15(+0.96%)
Dec 11, 2006	15.37	15.43	15.35	15.40	412,023	+0.07(+0.48%)
Dec 08, 2006	15.31	15.41	15.27	15.32	471,358	-0.08(-0.52%)
Dec 07, 2006	15.45	15.51	15.37	15.40	369,315	+0.09(+0.56%)
Dec 06, 2006	15.33	15.36	15.28	15.32	472,584	-0.13(-0.81%)
Dec 05, 2006	15.40	15.46	15.37	15.44	535,770	+0.08(+0.52%)
Dec 04, 2006	15.35	15.42	15.22	15.36	660,917	+0.06(+0.37%)
Dec 01, 2006	15.29	15.39	15.22	15.31	649,365	-0.08(-0.52%)
Nov 30, 2006	15.37	15.42	15.34	15.39	362,314	+0.03(+0.22%)
Nov 29, 2006	15.44	15.44	15.29	15.35	722,003	+0.13(+0.83%)
Nov 28, 2006	15.20	15.29	15.16	15.23	559,399	+0.11(+0.76%)
Nov 27, 2006	15.20	15.25	15.05	15.11	616,284	-0.14(-0.94%)
Nov 24, 2006	15.23	15.29	15.23	15.25	249,769	+0.07(+0.49%)
Nov 22, 2006	15.08	15.21	15.02	15.18	447,554	+0.08(+0.53%)
Nov 21, 2006	15.05	15.11	15.00	15.10	897,559	+0.07(+0.46%)
Nov 20, 2006	15.04	15.05	14.96	15.03	723,928	-0.23(-1.53%)
Nov 17, 2006	15.11	15.29	15.07	15.27	743,357	+0.02(+0.11%)
Nov 16, 2006	15.25	15.29	15.21	15.25	460,506	-0.03(-0.19%)
Nov 15, 2006	15.20	15.33	15.17	15.28	662,667	+0.08(+0.53%)
Nov 14, 2006	15.25	15.25	15.07	15.20	1,084,668	-0.10(-0.63%)
Nov 13, 2006	15.25	15.31	15.24	15.29	505,665	-0.09(-0.59%)
Nov 10, 2006	15.40	15.43	15.31	15.39	655,841	+0.17(+1.13%)
Nov 09, 2006	15.25	15.31	15.21	15.21	787,815	+0.07(+0.45%)
Nov 08, 2006	15.06	15.17	15.05	15.15	724,804	-0.16(-1.04%)
Nov 07, 2006	15.27	15.37	15.23	15.31	872,005	+0.03(+0.19%)
Nov 06, 2006	15.21	15.30	15.21	15.28	1,267,050	+0.39(+2.61%)
Nov 03, 2006	15.00	15.04	14.85	14.89	1,598,909	+0.12(+0.81%)
Nov 02, 2006	14.53	14.85	14.53	14.77	2,707,207	+0.67(+4.74%)
Nov 01, 2006	14.20	14.28	14.08	14.10	2,161,109	+0.23(+1.65%)
Oct 31, 2006	14.33	14.33	13.80	13.87	4,415,161	-0.47(-3.31%)
Oct 30, 2006	14.28	14.35	14.28	14.35	852,926	+0.05(+0.32%)
Oct 27, 2006	14.31	14.36	14.27	14.30	576,902	-0.03(-0.24%)
Oct 26, 2006	14.25	14.34	14.23	14.33	587,754	+0.06(+0.40%)
Oct 25, 2006	14.19	14.28	14.19	14.28	485,536	+0.14(+0.97%)
Oct 24, 2006	14.05	14.16	14.05	14.14	950,944	-0.10(-0.72%)
Oct 23, 2006	14.11	14.26	14.08	14.24	723,578	+0.07(+0.48%)
Oct 20, 2006	14.21	14.23	14.08	14.17	464,357	-0.09(-0.60%)
Oct 19, 2006	14.23	14.28	14.19	14.26	422,000	+0.07(+0.52%)
Oct 18, 2006	14.20	14.24	14.14	14.19	2,412,804	+0.10(+0.69%)
Oct 17, 2006	14.08	14.11	13.97	14.09	578,653	-0.09(-0.60%)
Oct 16, 2006	14.15	14.19	14.12	14.17	644,114	+0.03(+0.20%)
Oct 13, 2006	14.09	14.17	14.09	14.15	833,673	-0.10(-0.68%)
Oct 12, 2006	14.14	14.25	14.11	14.24	572,877	+0.10(+0.73%)
Oct 11, 2006	14.09	14.20	14.05	14.14	304,379	-0.05(-0.32%)
Oct 10, 2006	14.19	14.19	14.09	14.19	500,939	-0.10(-0.68%)
Oct 09, 2006	14.21	14.29	14.17	14.28	337,285	+0.01(+0.04%)
Oct 06, 2006	14.27	14.31	14.21	14.28	1,102,871	-0.04(-0.28%)
Oct 05, 2006	14.27	14.32	14.24	14.32	541,021	-0.01(-0.04%)
Oct 04, 2006	14.20	14.32	14.19	14.32	624,336	+0.25(+1.79%)
Oct 03, 2006	14.05	14.11	14.01	14.07	366,690	-0.03(-0.24%)

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.