Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.86	18.58	17.86	18.41	85,122	+0.54(+3.00%)
Dec 28, 2006	17.87	17.88	17.78	17.87	107,505	+0.02(+0.10%)
Dec 27, 2006	17.63	17.89	17.63	17.85	138,196	+0.22(+1.24%)
Dec 26, 2006	17.90	17.90	17.59	17.63	100,383	-0.35(-1.97%)
Dec 22, 2006	18.11	18.11	17.88	17.99	23,908	-0.18(-0.97%)
Dec 21, 2006	17.90	18.34	17.90	18.16	207,210	+0.32(+1.78%)
Dec 20, 2006	18.11	18.16	17.84	17.85	175,671	-0.17(-0.95%)
Dec 19, 2006	18.40	18.40	17.93	18.02	256,554	-0.45(-2.43%)
Dec 18, 2006	18.43	18.85	18.43	18.46	180,758	+0.18(+1.00%)
Dec 15, 2006	18.06	18.49	18.06	18.28	191,780	+0.27(+1.51%)
Dec 14, 2006	17.72	18.02	17.69	18.01	125,988	+0.34(+1.90%)
Dec 13, 2006	17.81	17.85	17.66	17.67	276,054	+0.11(+0.64%)
Dec 12, 2006	17.69	17.75	17.48	17.56	1,330,081	-0.12(-0.70%)
Dec 11, 2006	17.54	17.69	17.54	17.69	1,820,808	+0.15(+0.87%)
Dec 08, 2006	17.47	17.69	17.47	17.53	96,653	+0.06(+0.34%)
Dec 07, 2006	17.39	17.66	17.10	17.47	5,078,186	+0.15(+0.85%)
Dec 06, 2006	17.37	17.47	17.30	17.33	728,289	-0.11(-0.64%)
Dec 05, 2006	16.78	17.60	16.78	17.44	1,062,675	+0.66(+3.94%)
Dec 04, 2006	16.60	16.95	16.58	16.78	256,384	+0.22(+1.35%)
Dec 01, 2006	16.62	16.69	16.41	16.55	441,721	+0.02(+0.14%)
Nov 30, 2006	16.37	16.72	16.37	16.53	705,906	+0.08(+0.47%)
Nov 29, 2006	16.11	16.62	16.09	16.45	594,501	+0.41(+2.57%)
Nov 28, 2006	15.76	16.22	15.74	16.04	502,256	+0.21(+1.30%)
Nov 27, 2006	15.91	15.91	15.71	15.83	434,260	+0.00(+0.00%)
Nov 24, 2006	15.80	15.92	15.75	15.83	81,561	+0.00(+0.00%)
Nov 22, 2006	15.57	15.92	15.51	15.83	352,529	+0.35(+2.29%)
Nov 21, 2006	15.32	15.55	15.32	15.48	370,333	+0.18(+1.16%)
Nov 20, 2006	15.16	15.32	15.07	15.30	71,048	+0.09(+0.58%)
Nov 17, 2006	15.12	15.22	14.89	15.22	61,044	+0.01(+0.04%)
Nov 16, 2006	15.19	15.24	15.06	15.21	141,418	+0.05(+0.35%)
Nov 15, 2006	15.04	15.19	14.96	15.16	127,853	+0.24(+1.62%)
Nov 14, 2006	14.72	14.92	14.68	14.91	169,227	+0.22(+1.53%)
Nov 13, 2006	14.60	14.74	14.45	14.69	122,935	+0.11(+0.73%)
Nov 10, 2006	14.62	14.63	14.44	14.58	35,948	-0.04(-0.24%)
Nov 09, 2006	14.57	14.62	14.45	14.62	99,027	+0.02(+0.16%)
Nov 08, 2006	13.94	14.60	13.94	14.60	762,711	+0.80(+5.81%)
Nov 07, 2006	13.78	13.86	13.74	13.79	375,929	+0.02(+0.13%)
Nov 06, 2006	13.56	13.85	13.56	13.78	52,057	+0.22(+1.61%)
Nov 03, 2006	13.43	13.59	13.43	13.56	532,100	+0.14(+1.01%)
Nov 02, 2006	13.45	13.45	13.36	13.42	162,953	+0.06(+0.49%)
Nov 01, 2006	13.33	13.50	13.33	13.36	190,253	+0.02(+0.18%)
Oct 31, 2006	13.36	13.42	13.27	13.33	165,497	+0.02(+0.18%)
Oct 30, 2006	13.45	13.48	13.25	13.31	17,465	-0.14(-1.01%)
Oct 27, 2006	13.63	13.63	13.25	13.45	142,096	-0.18(-1.30%)
Oct 26, 2006	13.53	13.65	13.49	13.62	521,926	+0.15(+1.09%)
Oct 25, 2006	13.58	13.65	13.45	13.48	137,349	-0.08(-0.57%)
Oct 24, 2006	13.17	13.56	13.09	13.55	42,561	+0.39(+2.96%)
Oct 23, 2006	13.15	13.20	13.09	13.16	184,997	+0.01(+0.09%)
Oct 20, 2006	13.17	13.20	13.00	13.15	197,375	-0.06(-0.45%)
Oct 19, 2006	13.21	13.22	13.17	13.21	218,910	-0.05(-0.40%)
Oct 18, 2006	13.21	13.30	13.21	13.26	78,170	+0.08(+0.63%)
Oct 17, 2006	13.29	13.31	13.18	13.18	203,480	-0.11(-0.80%)
Oct 16, 2006	13.36	13.51	13.25	13.29	96,144	-0.01(-0.09%)
Oct 13, 2006	13.31	13.36	13.27	13.30	47,309	-0.04(-0.27%)
Oct 12, 2006	13.27	13.39	13.17	13.33	36,965	+0.07(+0.53%)
Oct 11, 2006	13.26	13.35	13.24	13.26	58,670	-0.01(-0.04%)
Oct 10, 2006	13.35	13.53	13.25	13.27	34,422	-0.12(-0.88%)
Oct 09, 2006	13.34	13.43	13.20	13.39	72,744	+0.04(+0.27%)
Oct 06, 2006	13.46	13.51	13.32	13.35	97,670	-0.11(-0.79%)
Oct 05, 2006	13.23	13.56	13.23	13.46	610,101	+0.25(+1.88%)
Oct 04, 2006	12.93	13.23	12.93	13.21	464,952	+0.29(+2.28%)
Oct 03, 2006	12.77	13.21	12.74	12.92	254,858	+0.14(+1.11%)

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.