Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	21.90	22.41	21.68	22.39	138,099	+0.57(+2.60%)
Dec 28, 2006	21.51	21.90	21.11	21.82	97,927	+0.22(+1.03%)
Dec 27, 2006	21.08	21.64	20.96	21.60	118,653	+0.66(+3.16%)
Dec 26, 2006	20.27	20.95	20.08	20.94	59,501	+0.91(+4.55%)
Dec 22, 2006	20.71	20.71	19.68	20.03	131,229	-0.68(-3.28%)
Dec 21, 2006	20.40	20.88	20.36	20.71	168,141	+0.35(+1.73%)
Dec 20, 2006	19.97	20.42	19.85	20.35	85,235	+0.42(+2.11%)
Dec 19, 2006	19.61	19.97	19.43	19.93	50,419	+0.30(+1.53%)
Dec 18, 2006	20.27	20.58	19.58	19.63	74,173	-0.32(-1.59%)
Dec 15, 2006	19.92	20.22	19.86	19.95	124,359	+0.03(+0.13%)
Dec 14, 2006	20.10	20.22	19.86	19.92	97,810	-0.09(-0.43%)
Dec 13, 2006	19.62	20.12	19.61	20.01	62,878	+0.39(+1.97%)
Dec 12, 2006	19.92	20.19	19.34	19.62	111,085	-0.38(-1.89%)
Dec 11, 2006	19.41	20.01	19.32	20.00	73,125	+0.67(+3.47%)
Dec 08, 2006	19.68	19.77	19.25	19.33	65,905	-0.42(-2.13%)
Dec 07, 2006	20.01	20.01	19.67	19.75	46,110	-0.22(-1.12%)
Dec 06, 2006	19.83	20.10	19.63	19.98	84,070	+0.12(+0.61%)
Dec 05, 2006	19.68	20.11	19.62	19.86	65,672	+0.18(+0.92%)
Dec 04, 2006	18.89	19.74	18.89	19.68	159,990	+0.52(+2.74%)
Dec 01, 2006	19.02	19.27	18.61	19.15	257,335	-0.46(-2.36%)
Nov 30, 2006	19.94	19.94	19.57	19.61	139,496	-0.44(-2.18%)
Nov 29, 2006	19.24	20.17	18.98	20.05	160,805	+0.93(+4.85%)
Nov 28, 2006	18.89	19.22	18.72	19.13	335,118	-0.71(-3.59%)
Nov 27, 2006	19.67	19.88	19.61	19.84	106,078	+0.09(+0.43%)
Nov 24, 2006	20.05	20.05	19.73	19.75	29,576	-0.35(-1.75%)
Nov 22, 2006	20.22	20.31	19.97	20.10	71,611	-0.07(-0.34%)
Nov 21, 2006	19.79	20.46	19.75	20.17	131,113	+0.34(+1.73%)
Nov 20, 2006	19.75	19.88	19.21	19.83	200,162	+0.70(+3.64%)
Nov 17, 2006	19.13	19.74	18.98	19.13	112,365	+0.00(+0.00%)
Nov 16, 2006	18.89	19.37	18.66	19.13	134,489	-0.13(-0.67%)
Nov 15, 2006	19.11	19.31	18.90	19.26	129,832	+0.03(+0.13%)
Nov 14, 2006	18.81	19.24	18.72	19.24	168,024	+0.43(+2.28%)
Nov 13, 2006	18.63	18.88	18.63	18.81	72,892	-0.03(-0.18%)
Nov 10, 2006	18.28	18.89	18.14	18.84	114,112	+0.59(+3.25%)
Nov 09, 2006	18.25	18.75	18.18	18.25	206,334	-0.43(-2.30%)
Nov 08, 2006	18.09	18.89	18.03	18.68	189,683	+0.59(+3.28%)
Nov 07, 2006	18.08	18.25	17.75	18.09	165,463	-0.08(-0.43%)
Nov 06, 2006	19.75	19.75	18.03	18.16	250,698	+0.64(+3.63%)
Nov 03, 2006	16.74	17.88	16.73	17.53	90,707	+0.82(+4.94%)
Nov 02, 2006	15.89	16.75	15.85	16.70	182,463	-0.11(-0.66%)
Nov 01, 2006	17.61	17.61	16.78	16.82	90,242	-0.88(-5.00%)
Oct 31, 2006	17.78	18.09	17.60	17.70	124,708	-0.12(-0.67%)
Oct 30, 2006	17.40	17.95	17.39	17.82	61,364	+0.43(+2.47%)
Oct 27, 2006	17.42	17.61	17.24	17.39	106,427	-0.11(-0.64%)
Oct 26, 2006	17.37	17.61	17.19	17.50	56,706	+0.15(+0.89%)
Oct 25, 2006	17.22	17.35	17.12	17.35	65,323	-0.04(-0.25%)
Oct 24, 2006	17.51	17.56	17.19	17.39	30,274	-0.12(-0.69%)
Oct 23, 2006	16.70	17.61	16.68	17.51	98,625	+0.70(+4.19%)
Oct 20, 2006	17.15	17.16	16.75	16.81	56,008	-0.29(-1.71%)
Oct 19, 2006	16.57	17.18	16.57	17.10	55,775	+0.57(+3.43%)
Oct 18, 2006	17.34	17.34	16.51	16.53	67,885	-0.64(-3.75%)
Oct 17, 2006	17.12	17.24	16.86	17.18	67,768	+0.07(+0.40%)
Oct 16, 2006	16.45	17.23	16.45	17.11	91,173	+0.36(+2.15%)
Oct 13, 2006	16.30	16.75	16.30	16.75	153,702	+0.45(+2.74%)
Oct 12, 2006	15.48	16.30	15.48	16.30	70,214	+0.85(+5.50%)
Oct 11, 2006	16.21	16.21	15.30	15.45	67,186	-0.76(-4.71%)
Oct 10, 2006	16.03	16.23	15.98	16.21	39,007	+0.18(+1.13%)
Oct 09, 2006	15.76	16.15	15.76	16.03	33,884	+0.23(+1.47%)
Oct 06, 2006	15.81	15.81	15.59	15.80	33,418	+0.00(+0.00%)
Oct 05, 2006	15.92	15.92	15.76	15.80	41,336	-0.12(-0.76%)
Oct 04, 2006	15.40	16.36	15.40	15.92	60,433	+0.46(+3.00%)
Oct 03, 2006	15.50	15.80	15.29	15.46	31,788	-0.04(-0.28%)

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.