Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.78	14.96	14.70	14.72	392,452	-0.11(-0.75%)
Dec 28, 2006	15.05	15.05	14.79	14.83	455,382	-0.19(-1.28%)
Dec 27, 2006	14.83	15.06	14.79	15.02	331,719	+0.13(+0.84%)
Dec 26, 2006	14.72	14.95	14.64	14.90	374,647	+0.28(+1.92%)
Dec 22, 2006	14.68	14.70	14.49	14.62	351,231	-0.06(-0.39%)
Dec 21, 2006	14.82	14.85	14.67	14.67	436,356	-0.10(-0.71%)
Dec 20, 2006	14.77	14.89	14.76	14.78	627,339	+0.02(+0.15%)
Dec 19, 2006	14.60	14.83	14.53	14.76	1,172,724	+0.09(+0.60%)
Dec 18, 2006	14.82	14.88	14.63	14.67	672,950	-0.16(-1.05%)
Dec 15, 2006	15.02	15.02	14.81	14.82	889,055	-0.20(-1.35%)
Dec 14, 2006	14.99	15.08	14.98	15.03	857,103	+0.07(+0.49%)
Dec 13, 2006	14.90	15.00	14.90	14.95	858,079	+0.07(+0.44%)
Dec 12, 2006	15.03	15.03	14.78	14.89	636,364	-0.14(-0.93%)
Dec 11, 2006	15.22	15.31	14.96	15.03	1,140,040	+0.04(+0.26%)
Dec 08, 2006	14.76	15.00	14.67	14.99	968,327	+0.22(+1.50%)
Dec 07, 2006	14.71	14.83	14.71	14.77	520,994	+0.06(+0.39%)
Dec 06, 2006	14.66	14.82	14.66	14.71	521,238	-0.03(-0.19%)
Dec 05, 2006	14.66	14.83	14.62	14.74	561,727	+0.12(+0.84%)
Dec 04, 2006	14.71	14.74	14.57	14.61	1,121,747	+0.07(+0.45%)
Dec 01, 2006	14.52	14.78	14.35	14.55	1,752,501	+0.25(+1.76%)
Nov 30, 2006	14.25	14.33	14.14	14.30	639,778	+0.07(+0.46%)
Nov 29, 2006	14.05	14.27	14.04	14.23	651,486	+0.23(+1.64%)
Nov 28, 2006	14.05	14.07	13.88	14.00	798,321	-0.06(-0.41%)
Nov 27, 2006	14.33	14.33	14.02	14.06	1,202,969	-0.26(-1.79%)
Nov 24, 2006	14.25	14.33	14.22	14.31	126,833	+0.01(+0.10%)
Nov 22, 2006	14.31	14.36	14.20	14.30	515,871	+0.02(+0.16%)
Nov 21, 2006	14.25	14.29	14.03	14.28	598,557	+0.03(+0.19%)
Nov 20, 2006	14.12	14.38	14.06	14.25	1,436,392	+0.24(+1.73%)
Nov 17, 2006	13.78	14.01	13.78	14.01	702,220	+0.25(+1.79%)
Nov 16, 2006	13.89	13.89	13.64	13.76	754,173	-0.18(-1.26%)
Nov 15, 2006	13.85	14.02	13.83	13.94	516,115	+0.14(+1.01%)
Nov 14, 2006	13.84	13.86	13.71	13.80	698,073	-0.04(-0.28%)
Nov 13, 2006	13.64	13.86	13.64	13.84	1,316,632	+0.30(+2.20%)
Nov 10, 2006	13.48	13.65	13.48	13.54	901,739	+0.11(+0.85%)
Nov 09, 2006	13.32	13.56	13.31	13.43	875,640	+0.14(+1.06%)
Nov 08, 2006	13.32	13.45	13.20	13.29	958,570	-0.04(-0.29%)
Nov 07, 2006	13.43	13.60	13.31	13.32	707,342	-0.05(-0.37%)
Nov 06, 2006	13.17	13.41	13.11	13.37	658,559	+0.23(+1.78%)
Nov 03, 2006	13.21	13.28	13.08	13.14	723,684	+0.03(+0.27%)
Nov 02, 2006	13.04	13.24	13.04	13.11	846,371	+0.05(+0.36%)
Nov 01, 2006	13.51	13.56	13.05	13.06	977,351	-0.27(-2.05%)
Oct 31, 2006	13.38	13.62	13.21	13.33	1,550,542	+0.01(+0.05%)
Oct 30, 2006	13.02	13.52	13.02	13.32	2,234,713	+0.40(+3.08%)
Oct 27, 2006	12.77	13.28	12.70	12.93	1,404,440	+0.16(+1.22%)
Oct 26, 2006	12.70	12.82	12.68	12.77	1,259,556	+0.14(+1.14%)
Oct 25, 2006	12.70	12.72	12.56	12.63	726,855	-0.06(-0.50%)
Oct 24, 2006	12.68	12.76	12.62	12.69	1,154,187	-0.03(-0.26%)
Oct 23, 2006	12.71	13.00	12.69	12.72	1,811,771	+0.07(+0.52%)
Oct 20, 2006	12.58	12.73	12.38	12.66	1,071,989	+0.10(+0.78%)
Oct 19, 2006	12.52	13.43	12.24	12.56	5,572,880	+1.10(+9.57%)
Oct 18, 2006	11.40	11.49	11.25	11.46	1,283,216	+0.08(+0.67%)
Oct 17, 2006	11.60	11.61	11.35	11.39	771,490	-0.24(-2.03%)
Oct 16, 2006	11.58	11.66	11.57	11.62	480,748	+0.08(+0.71%)
Oct 13, 2006	11.53	11.61	11.44	11.54	436,356	-0.03(-0.27%)
Oct 12, 2006	11.40	11.62	11.40	11.57	466,845	+0.22(+1.89%)
Oct 11, 2006	11.40	11.46	11.27	11.36	464,406	-0.08(-0.72%)
Oct 10, 2006	11.50	11.55	11.37	11.44	402,453	-0.05(-0.39%)
Oct 09, 2006	11.43	11.52	11.33	11.48	468,065	+0.05(+0.45%)
Oct 06, 2006	11.33	11.51	11.26	11.43	734,660	+0.11(+0.96%)
Oct 05, 2006	11.11	11.33	11.11	11.32	495,627	+0.17(+1.54%)
Oct 04, 2006	11.06	11.23	10.99	11.15	791,491	+0.08(+0.72%)
Oct 03, 2006	11.18	11.23	11.07	11.07	429,771	-0.11(-0.97%)

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.