Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.87	16.94	16.70	16.70	321,405	-0.21(-1.22%)
Dec 28, 2006	17.14	17.17	16.87	16.91	579,455	-0.24(-1.41%)
Dec 27, 2006	16.98	17.48	16.96	17.15	462,802	+0.17(+1.00%)
Dec 26, 2006	16.93	17.14	16.93	16.98	374,973	-0.01(-0.04%)
Dec 22, 2006	17.06	17.13	16.92	16.99	191,565	-0.12(-0.69%)
Dec 21, 2006	17.26	17.51	16.91	17.11	389,113	-0.17(-0.98%)
Dec 20, 2006	17.28	17.62	17.16	17.28	340,304	+0.03(+0.17%)
Dec 19, 2006	17.32	17.42	17.17	17.25	487,003	-0.18(-1.05%)
Dec 18, 2006	17.08	17.65	17.08	17.43	478,437	+0.43(+2.51%)
Dec 15, 2006	17.06	17.06	16.76	17.01	681,423	-0.05(-0.30%)
Dec 14, 2006	15.83	17.38	15.78	17.06	992,088	+1.25(+7.91%)
Dec 13, 2006	16.76	16.76	15.48	15.81	889,984	+0.40(+2.58%)
Dec 12, 2006	15.26	15.41	15.14	15.41	140,309	+0.08(+0.53%)
Dec 11, 2006	15.37	15.40	15.27	15.33	109,718	-0.08(-0.53%)
Dec 08, 2006	15.26	15.41	15.06	15.41	106,999	+0.15(+0.96%)
Dec 07, 2006	15.37	15.41	15.26	15.26	124,401	-0.15(-0.95%)
Dec 06, 2006	15.27	15.41	15.25	15.41	115,836	+0.07(+0.43%)
Dec 05, 2006	15.36	15.41	15.33	15.34	125,761	-0.05(-0.33%)
Dec 04, 2006	15.33	15.40	15.23	15.39	200,946	+0.06(+0.38%)
Dec 01, 2006	15.16	15.34	14.94	15.34	250,299	+0.06(+0.39%)
Nov 30, 2006	15.25	15.34	15.13	15.28	148,330	+0.00(+0.00%)
Nov 29, 2006	15.18	15.34	15.05	15.28	112,709	+0.14(+0.92%)
Nov 28, 2006	14.89	15.14	14.89	15.14	142,484	+0.20(+1.33%)
Nov 27, 2006	15.25	15.25	14.86	14.94	153,225	-0.38(-2.45%)
Nov 24, 2006	15.12	15.34	15.10	15.31	26,375	+0.08(+0.53%)
Nov 22, 2006	15.31	15.33	15.17	15.23	50,032	-0.07(-0.43%)
Nov 21, 2006	15.35	15.35	15.23	15.30	154,992	-0.05(-0.34%)
Nov 20, 2006	15.26	15.37	15.19	15.35	149,826	+0.09(+0.58%)
Nov 17, 2006	15.25	15.29	15.12	15.26	183,136	+0.01(+0.05%)
Nov 16, 2006	15.21	15.30	15.15	15.25	150,641	+0.04(+0.29%)
Nov 15, 2006	15.15	15.22	15.09	15.21	187,486	+0.07(+0.44%)
Nov 14, 2006	15.08	15.15	14.71	15.14	239,558	+0.10(+0.64%)
Nov 13, 2006	14.87	15.07	14.86	15.05	178,105	+0.11(+0.74%)
Nov 10, 2006	14.69	14.94	14.67	14.94	137,589	+0.20(+1.35%)
Nov 09, 2006	14.79	15.00	14.61	14.74	210,599	-0.24(-1.57%)
Nov 08, 2006	14.75	15.02	14.75	14.98	171,443	+0.15(+1.04%)
Nov 07, 2006	14.71	14.92	14.71	14.82	199,043	+0.09(+0.60%)
Nov 06, 2006	14.67	14.78	14.55	14.73	310,257	+0.05(+0.35%)
Nov 03, 2006	14.45	14.68	14.40	14.68	174,162	+0.27(+1.89%)
Nov 02, 2006	14.42	14.57	14.40	14.41	125,897	-0.11(-0.76%)
Nov 01, 2006	14.61	14.70	14.50	14.52	215,902	-0.09(-0.60%)
Oct 31, 2006	14.71	14.71	14.52	14.61	288,911	-0.10(-0.70%)
Oct 30, 2006	14.49	14.71	14.45	14.71	230,313	+0.20(+1.37%)
Oct 27, 2006	14.64	14.67	14.50	14.51	137,454	-0.12(-0.85%)
Oct 26, 2006	14.56	14.64	14.47	14.64	181,776	+0.08(+0.56%)
Oct 25, 2006	14.47	14.58	14.36	14.56	182,456	+0.09(+0.61%)
Oct 24, 2006	14.52	14.52	14.36	14.47	97,210	-0.05(-0.35%)
Oct 23, 2006	14.39	14.53	14.38	14.52	156,216	+0.06(+0.41%)
Oct 20, 2006	14.47	14.52	14.41	14.46	148,602	-0.01(-0.05%)
Oct 19, 2006	14.39	14.51	14.34	14.47	213,318	+0.06(+0.41%)
Oct 18, 2006	14.53	14.56	14.34	14.41	228,002	-0.10(-0.66%)
Oct 17, 2006	14.34	14.51	14.25	14.50	167,772	+0.01(+0.10%)
Oct 16, 2006	14.37	14.62	14.37	14.49	172,123	+0.12(+0.82%)
Oct 13, 2006	14.34	14.41	14.20	14.37	229,769	+0.03(+0.20%)
Oct 12, 2006	14.12	14.34	14.12	14.34	283,473	+0.26(+1.83%)
Oct 11, 2006	14.07	14.18	13.98	14.09	241,462	-0.03(-0.21%)
Oct 10, 2006	14.11	14.18	14.03	14.11	238,063	+0.01(+0.05%)
Oct 09, 2006	13.95	14.19	13.93	14.11	255,873	+0.08(+0.58%)
Oct 06, 2006	14.00	14.09	13.92	14.03	257,097	-0.05(-0.37%)
Oct 05, 2006	13.79	14.12	13.79	14.08	325,484	+0.24(+1.70%)
Oct 04, 2006	13.86	13.96	13.78	13.84	402,844	-0.06(-0.42%)
Oct 03, 2006	13.76	13.98	13.73	13.90	225,691	+0.14(+1.02%)

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.