Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.55	12.64	12.48	12.64	32,567	+0.11(+0.88%)
Dec 28, 2006	12.74	12.77	12.51	12.53	15,534	-0.10(-0.79%)
Dec 27, 2006	12.77	12.92	12.63	12.63	8,891	-0.14(-1.10%)
Dec 26, 2006	12.95	12.95	12.72	12.77	35,694	+0.11(+0.87%)
Dec 22, 2006	13.13	13.14	12.59	12.66	24,731	-0.53(-4.02%)
Dec 21, 2006	13.23	13.29	13.15	13.19	4,990	+0.00(+0.00%)
Dec 20, 2006	13.21	13.28	13.17	13.19	8,920	-0.11(-0.83%)
Dec 19, 2006	13.34	13.34	13.18	13.30	8,406	+0.07(+0.53%)
Dec 18, 2006	13.90	13.97	13.23	13.23	14,125	-0.61(-4.41%)
Dec 15, 2006	13.94	13.94	13.79	13.84	5,774	-0.09(-0.65%)
Dec 14, 2006	14.41	14.41	13.73	13.93	9,821	-0.49(-3.40%)
Dec 13, 2006	14.38	14.44	14.36	14.42	12,586	+0.04(+0.28%)
Dec 12, 2006	14.46	14.48	14.31	14.38	10,138	+0.00(+0.00%)
Dec 11, 2006	14.39	14.44	14.25	14.38	5,355	+0.08(+0.56%)
Dec 08, 2006	14.40	14.46	14.19	14.30	7,750	-0.16(-1.11%)
Dec 07, 2006	14.07	14.75	14.07	14.46	17,063	+0.48(+3.42%)
Dec 06, 2006	13.88	14.00	13.86	13.98	5,413	+0.03(+0.23%)
Dec 05, 2006	13.95	14.01	13.85	13.95	6,437	+0.06(+0.43%)
Dec 04, 2006	13.98	14.00	13.89	13.89	5,405	-0.06(-0.43%)
Dec 01, 2006	13.83	14.00	13.56	13.95	13,578	+0.05(+0.36%)
Nov 30, 2006	13.38	13.93	13.38	13.90	3,100	+0.36(+2.66%)
Nov 29, 2006	13.29	13.54	13.29	13.54	2,890	+0.36(+2.73%)
Nov 28, 2006	12.72	13.18	12.67	13.18	7,396	+0.50(+3.94%)
Nov 27, 2006	12.82	12.82	12.58	12.68	3,379	-0.18(-1.40%)
Nov 24, 2006	12.84	12.89	12.83	12.86	1,016	+0.05(+0.39%)
Nov 22, 2006	12.81	12.86	12.60	12.81	5,630	-0.05(-0.39%)
Nov 21, 2006	12.87	12.87	12.57	12.86	10,465	-0.06(-0.46%)
Nov 20, 2006	12.73	12.95	12.73	12.92	8,183	+0.01(+0.08%)
Nov 17, 2006	12.92	12.96	12.85	12.91	6,387	-0.02(-0.15%)
Nov 16, 2006	12.77	12.95	12.67	12.93	8,481	+0.19(+1.49%)
Nov 15, 2006	12.06	12.76	12.06	12.74	27,034	+0.64(+5.29%)
Nov 14, 2006	12.09	12.16	11.97	12.10	38,590	-0.01(-0.08%)
Nov 13, 2006	11.89	12.27	11.89	12.11	52,404	+0.10(+0.83%)
Nov 10, 2006	11.95	12.05	11.86	12.01	16,574	-0.01(-0.08%)
Nov 09, 2006	12.08	12.08	11.80	12.02	41,141	-0.04(-0.33%)
Nov 08, 2006	12.28	12.34	12.01	12.06	44,366	-0.22(-1.79%)
Nov 07, 2006	12.86	12.86	12.22	12.28	40,081	-0.50(-3.91%)
Nov 06, 2006	12.96	13.09	12.75	12.78	8,368	-0.22(-1.69%)
Nov 03, 2006	13.06	13.06	13.00	13.00	12,434	-0.11(-0.84%)
Nov 02, 2006	13.13	13.18	13.08	13.11	18,777	-0.10(-0.76%)
Nov 01, 2006	13.38	13.46	13.16	13.21	43,599	-0.28(-2.08%)
Oct 31, 2006	13.42	13.56	13.39	13.49	36,782	-0.11(-0.81%)
Oct 30, 2006	13.73	13.73	13.56	13.60	18,025	-0.06(-0.44%)
Oct 27, 2006	13.55	13.82	13.53	13.66	6,823	+0.19(+1.41%)
Oct 26, 2006	13.42	13.51	13.37	13.47	72,632	-0.06(-0.44%)
Oct 25, 2006	13.60	13.65	13.49	13.53	70,786	-0.11(-0.81%)
Oct 24, 2006	13.71	13.80	13.60	13.64	26,491	-0.19(-1.37%)
Oct 23, 2006	13.88	13.88	13.71	13.83	15,220	-0.02(-0.14%)
Oct 20, 2006	14.14	14.14	13.74	13.85	7,374	-0.37(-2.60%)
Oct 19, 2006	14.20	14.22	14.15	14.22	15,836	+0.00(+0.00%)
Oct 18, 2006	14.19	14.24	14.15	14.22	11,604	+0.02(+0.14%)
Oct 17, 2006	14.41	14.41	14.15	14.20	23,645	-0.28(-1.93%)
Oct 16, 2006	14.71	14.76	14.37	14.48	20,909	-0.29(-1.96%)
Oct 13, 2006	14.77	14.82	14.74	14.77	34,125	+0.01(+0.07%)
Oct 12, 2006	14.71	14.76	14.64	14.76	17,488	+0.12(+0.82%)
Oct 11, 2006	14.63	14.72	14.51	14.64	8,053	-0.11(-0.75%)
Oct 10, 2006	14.70	14.78	14.70	14.75	33,079	+0.06(+0.41%)
Oct 09, 2006	14.75	14.75	14.56	14.69	18,274	-0.04(-0.27%)
Oct 06, 2006	14.75	14.75	14.67	14.73	24,392	-0.02(-0.14%)
Oct 05, 2006	14.74	14.76	14.72	14.75	20,738	-0.03(-0.20%)
Oct 04, 2006	14.73	14.80	14.73	14.78	19,736	+0.00(+0.00%)
Oct 03, 2006	14.80	14.81	14.77	14.78	9,473	-0.01(-0.07%)

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.