Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	15.92	16.00	15.89	15.90	322,158	-0.07(-0.46%)
Dec 28, 2006	16.05	16.06	15.94	15.97	398,629	+0.01(+0.04%)
Dec 27, 2006	15.84	15.99	15.84	15.97	570,645	+0.19(+1.23%)
Dec 26, 2006	15.69	15.82	15.69	15.77	208,239	+0.05(+0.33%)
Dec 22, 2006	15.86	15.92	15.66	15.72	436,427	-0.02(-0.15%)
Dec 21, 2006	15.77	15.85	15.70	15.74	782,385	-0.09(-0.58%)
Dec 20, 2006	15.98	16.01	15.80	15.84	1,056,246	-0.07(-0.43%)
Dec 19, 2006	15.84	15.91	15.82	15.90	935,852	+0.24(+1.53%)
Dec 18, 2006	15.75	15.80	15.64	15.66	428,903	-0.02(-0.11%)
Dec 15, 2006	15.73	15.75	15.65	15.68	569,070	-0.04(-0.25%)
Dec 14, 2006	15.72	15.77	15.67	15.72	621,743	+0.03(+0.18%)
Dec 13, 2006	15.66	15.72	15.62	15.69	773,285	+0.14(+0.92%)
Dec 12, 2006	15.48	15.58	15.48	15.55	464,076	+0.15(+0.96%)
Dec 11, 2006	15.37	15.43	15.35	15.40	411,928	+0.07(+0.48%)
Dec 08, 2006	15.32	15.42	15.27	15.33	471,250	-0.08(-0.52%)
Dec 07, 2006	15.46	15.52	15.38	15.41	369,231	+0.09(+0.56%)
Dec 06, 2006	15.33	15.36	15.29	15.32	472,475	-0.13(-0.81%)
Dec 05, 2006	15.40	15.46	15.37	15.45	535,647	+0.08(+0.52%)
Dec 04, 2006	15.36	15.42	15.22	15.37	660,766	+0.06(+0.37%)
Dec 01, 2006	15.30	15.39	15.22	15.31	649,216	-0.08(-0.52%)
Nov 30, 2006	15.38	15.42	15.34	15.39	362,231	+0.03(+0.22%)
Nov 29, 2006	15.44	15.45	15.30	15.36	721,838	+0.13(+0.83%)
Nov 28, 2006	15.20	15.30	15.16	15.23	559,271	+0.11(+0.76%)
Nov 27, 2006	15.20	15.25	15.05	15.12	616,143	-0.14(-0.94%)
Nov 24, 2006	15.24	15.30	15.23	15.26	249,712	+0.07(+0.49%)
Nov 22, 2006	15.08	15.21	15.02	15.18	447,452	+0.08(+0.53%)
Nov 21, 2006	15.06	15.12	15.01	15.10	897,354	+0.07(+0.46%)
Nov 20, 2006	15.05	15.06	14.96	15.04	723,763	-0.23(-1.53%)
Nov 17, 2006	15.12	15.30	15.08	15.27	743,187	+0.02(+0.11%)
Nov 16, 2006	15.26	15.29	15.21	15.25	460,401	-0.03(-0.19%)
Nov 15, 2006	15.20	15.33	15.17	15.28	662,516	+0.08(+0.53%)
Nov 14, 2006	15.26	15.26	15.07	15.20	1,084,419	-0.10(-0.63%)
Nov 13, 2006	15.25	15.32	15.24	15.30	505,549	-0.09(-0.59%)
Nov 10, 2006	15.40	15.43	15.32	15.39	655,691	+0.17(+1.13%)
Nov 09, 2006	15.26	15.31	15.21	15.22	787,634	+0.07(+0.45%)
Nov 08, 2006	15.06	15.17	15.05	15.15	724,638	-0.16(-1.05%)
Nov 07, 2006	15.27	15.37	15.24	15.31	871,805	+0.03(+0.19%)
Nov 06, 2006	15.22	15.30	15.21	15.28	1,266,760	+0.39(+2.61%)
Nov 03, 2006	15.01	15.05	14.86	14.89	1,598,543	+0.12(+0.81%)
Nov 02, 2006	14.54	14.86	14.54	14.77	2,706,586	+0.67(+4.74%)
Nov 01, 2006	14.20	14.29	14.09	14.10	2,160,614	+0.23(+1.65%)
Oct 31, 2006	14.33	14.33	13.81	13.88	4,414,149	-0.47(-3.31%)
Oct 30, 2006	14.29	14.36	14.29	14.35	852,731	+0.05(+0.32%)
Oct 27, 2006	14.31	14.36	14.28	14.30	576,770	-0.03(-0.24%)
Oct 26, 2006	14.25	14.34	14.23	14.34	587,620	+0.06(+0.40%)
Oct 25, 2006	14.20	14.29	14.19	14.28	485,425	+0.14(+0.97%)
Oct 24, 2006	14.06	14.16	14.05	14.14	950,726	-0.10(-0.72%)
Oct 23, 2006	14.12	14.26	14.08	14.25	723,413	+0.07(+0.48%)
Oct 20, 2006	14.21	14.23	14.08	14.18	464,251	-0.09(-0.60%)
Oct 19, 2006	14.23	14.29	14.19	14.26	421,903	+0.07(+0.52%)
Oct 18, 2006	14.21	14.24	14.14	14.19	2,412,251	+0.10(+0.69%)
Oct 17, 2006	14.09	14.11	13.98	14.09	578,520	-0.09(-0.61%)
Oct 16, 2006	14.15	14.20	14.12	14.18	643,967	+0.03(+0.20%)
Oct 13, 2006	14.10	14.18	14.10	14.15	833,482	-0.10(-0.68%)
Oct 12, 2006	14.14	14.26	14.12	14.25	572,745	+0.10(+0.73%)
Oct 11, 2006	14.09	14.20	14.05	14.14	304,309	-0.05(-0.32%)
Oct 10, 2006	14.19	14.20	14.10	14.19	500,824	-0.10(-0.68%)
Oct 09, 2006	14.21	14.29	14.17	14.29	337,207	+0.01(+0.04%)
Oct 06, 2006	14.28	14.31	14.22	14.28	1,102,618	-0.04(-0.28%)
Oct 05, 2006	14.28	14.33	14.24	14.32	540,897	-0.01(-0.04%)
Oct 04, 2006	14.20	14.33	14.20	14.33	624,193	+0.25(+1.79%)
Oct 03, 2006	14.05	14.12	14.02	14.07	366,606	-0.03(-0.24%)

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.