Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.32	14.50	14.25	14.26	405,030	-0.11(-0.75%)
Dec 28, 2006	14.58	14.58	14.33	14.37	469,976	-0.19(-1.28%)
Dec 27, 2006	14.37	14.59	14.33	14.56	342,350	+0.12(+0.84%)
Dec 26, 2006	14.26	14.49	14.19	14.43	386,654	+0.27(+1.92%)
Dec 22, 2006	14.22	14.24	14.04	14.16	362,488	-0.06(-0.39%)
Dec 21, 2006	14.36	14.39	14.22	14.22	450,342	-0.10(-0.71%)
Dec 20, 2006	14.31	14.42	14.30	14.32	647,445	+0.02(+0.15%)
Dec 19, 2006	14.14	14.37	14.08	14.30	1,210,309	+0.09(+0.60%)
Dec 18, 2006	14.36	14.42	14.18	14.21	694,518	-0.15(-1.05%)
Dec 15, 2006	14.55	14.55	14.35	14.36	917,549	-0.20(-1.35%)
Dec 14, 2006	14.52	14.61	14.52	14.56	884,573	+0.07(+0.49%)
Dec 13, 2006	14.44	14.54	14.44	14.49	885,580	+0.06(+0.44%)
Dec 12, 2006	14.56	14.56	14.32	14.42	656,759	-0.13(-0.93%)
Dec 11, 2006	14.75	14.84	14.49	14.56	1,176,578	+0.04(+0.26%)
Dec 08, 2006	14.30	14.54	14.21	14.52	999,361	+0.21(+1.50%)
Dec 07, 2006	14.26	14.37	14.26	14.31	537,691	+0.06(+0.39%)
Dec 06, 2006	14.20	14.36	14.20	14.25	537,943	-0.03(-0.19%)
Dec 05, 2006	14.20	14.37	14.16	14.28	579,730	+0.12(+0.84%)
Dec 04, 2006	14.25	14.28	14.12	14.16	1,157,698	+0.06(+0.45%)
Dec 01, 2006	14.07	14.32	13.90	14.10	1,808,668	+0.24(+1.76%)
Nov 30, 2006	13.80	13.88	13.70	13.85	660,283	+0.06(+0.46%)
Nov 29, 2006	13.62	13.83	13.60	13.79	672,366	+0.22(+1.64%)
Nov 28, 2006	13.61	13.63	13.45	13.57	823,906	-0.06(-0.41%)
Nov 27, 2006	13.88	13.88	13.59	13.62	1,241,524	-0.25(-1.79%)
Nov 24, 2006	13.81	13.88	13.78	13.87	130,898	+0.01(+0.10%)
Nov 22, 2006	13.86	13.92	13.75	13.86	532,405	+0.02(+0.16%)
Nov 21, 2006	13.81	13.85	13.60	13.83	617,741	+0.03(+0.19%)
Nov 20, 2006	13.68	13.93	13.62	13.81	1,482,428	+0.23(+1.73%)
Nov 17, 2006	13.35	13.57	13.35	13.57	724,725	+0.24(+1.79%)
Nov 16, 2006	13.46	13.46	13.21	13.34	778,344	-0.17(-1.26%)
Nov 15, 2006	13.42	13.59	13.40	13.51	532,657	+0.13(+1.01%)
Nov 14, 2006	13.41	13.43	13.29	13.37	720,446	-0.04(-0.28%)
Nov 13, 2006	13.21	13.43	13.21	13.41	1,358,829	+0.29(+2.19%)
Nov 10, 2006	13.06	13.23	13.06	13.12	930,639	+0.11(+0.85%)
Nov 09, 2006	12.91	13.14	12.90	13.01	903,704	+0.14(+1.07%)
Nov 08, 2006	12.91	13.03	12.79	12.87	989,292	-0.04(-0.29%)
Nov 07, 2006	13.01	13.17	12.89	12.91	730,012	-0.05(-0.37%)
Nov 06, 2006	12.76	12.99	12.70	12.96	679,666	+0.23(+1.78%)
Nov 03, 2006	12.80	12.87	12.68	12.73	746,878	+0.03(+0.27%)
Nov 02, 2006	12.63	12.83	12.63	12.70	873,497	+0.05(+0.36%)
Nov 01, 2006	13.09	13.14	12.64	12.65	1,008,675	-0.26(-2.05%)
Oct 31, 2006	12.96	13.20	12.80	12.92	1,600,237	+0.01(+0.05%)
Oct 30, 2006	12.61	13.10	12.61	12.91	2,306,335	+0.39(+3.08%)
Oct 27, 2006	12.37	12.87	12.30	12.53	1,449,451	+0.15(+1.22%)
Oct 26, 2006	12.30	12.42	12.29	12.37	1,299,925	+0.14(+1.14%)
Oct 25, 2006	12.30	12.32	12.17	12.24	750,150	-0.06(-0.50%)
Oct 24, 2006	12.29	12.37	12.23	12.30	1,191,178	-0.03(-0.26%)
Oct 23, 2006	12.31	12.59	12.30	12.33	1,869,838	+0.06(+0.52%)
Oct 20, 2006	12.19	12.33	12.00	12.27	1,106,346	+0.10(+0.78%)
Oct 19, 2006	12.13	13.01	11.86	12.17	5,751,489	+1.06(+9.57%)
Oct 18, 2006	11.04	11.13	10.90	11.11	1,324,342	+0.07(+0.67%)
Oct 17, 2006	11.24	11.25	11.00	11.03	796,216	-0.23(-2.03%)
Oct 16, 2006	11.22	11.30	11.21	11.26	496,156	+0.08(+0.71%)
Oct 13, 2006	11.17	11.25	11.09	11.18	450,342	-0.03(-0.27%)
Oct 12, 2006	11.04	11.26	11.04	11.21	481,808	+0.21(+1.90%)
Oct 11, 2006	11.04	11.11	10.92	11.00	479,290	-0.08(-0.72%)
Oct 10, 2006	11.14	11.19	11.02	11.08	415,351	-0.04(-0.39%)
Oct 09, 2006	11.08	11.16	10.97	11.13	483,066	+0.05(+0.45%)
Oct 06, 2006	10.97	11.15	10.91	11.08	758,205	+0.11(+0.96%)
Oct 05, 2006	10.77	10.98	10.77	10.97	511,512	+0.17(+1.54%)
Oct 04, 2006	10.72	10.88	10.65	10.81	816,858	+0.08(+0.72%)
Oct 03, 2006	10.84	10.88	10.73	10.73	443,545	-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.