Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.72	13.79	13.70	13.77	26,400	+0.06(+0.44%)
Dec 28, 2006	13.74	13.79	13.69	13.71	45,400	-0.10(-0.72%)
Dec 27, 2006	13.70	13.82	13.70	13.81	22,000	+0.08(+0.58%)
Dec 26, 2006	13.84	13.84	13.72	13.73	18,000	-0.09(-0.65%)
Dec 22, 2006	13.83	13.83	13.67	13.82	38,300	+0.01(+0.07%)
Dec 21, 2006	13.75	13.81	13.66	13.81	41,100	+0.06(+0.44%)
Dec 20, 2006	13.68	13.80	13.68	13.75	37,400	-0.04(-0.29%)
Dec 19, 2006	13.72	13.86	13.65	13.79	43,000	-0.06(-0.43%)
Dec 18, 2006	13.87	13.87	13.81	13.85	28,800	-0.02(-0.14%)
Dec 15, 2006	13.83	13.87	13.80	13.87	35,700	+0.12(+0.87%)
Dec 14, 2006	13.85	13.91	13.72	13.75	33,500	-0.12(-0.87%)
Dec 13, 2006	13.94	13.99	13.87	13.87	19,200	-0.14(-1.00%)
Dec 12, 2006	13.94	14.03	13.94	14.01	31,100	+0.00(+0.00%)
Dec 11, 2006	13.97	14.06	13.93	14.01	48,300	+0.03(+0.21%)
Dec 08, 2006	14.11	14.11	13.98	13.98	37,100	-0.15(-1.06%)
Dec 07, 2006	14.18	14.18	14.11	14.13	17,900	-0.04(-0.28%)
Dec 06, 2006	14.29	14.29	14.11	14.17	67,700	-0.11(-0.77%)
Dec 05, 2006	14.29	14.30	14.22	14.28	20,600	+0.05(+0.35%)
Dec 04, 2006	14.19	14.23	14.14	14.23	22,300	+0.09(+0.64%)
Dec 01, 2006	14.19	14.19	14.12	14.14	16,100	-0.03(-0.21%)
Nov 30, 2006	14.09	14.17	14.05	14.17	39,500	+0.07(+0.50%)
Nov 29, 2006	14.19	14.19	14.09	14.10	43,400	-0.06(-0.42%)
Nov 28, 2006	14.11	14.18	14.06	14.16	31,100	-0.04(-0.28%)
Nov 27, 2006	14.14	14.21	14.10	14.20	43,300	+0.07(+0.49%)
Nov 24, 2006	14.11	14.19	14.10	14.13	17,800	-0.10(-0.70%)
Nov 22, 2006	14.17	14.33	14.17	14.23	25,900	+0.01(+0.07%)
Nov 21, 2006	14.25	14.26	14.15	14.22	27,800	+0.02(+0.14%)
Nov 20, 2006	14.07	14.21	14.06	14.20	73,800	+0.19(+1.36%)
Nov 17, 2006	14.27	14.27	13.94	14.01	60,200	-0.26(-1.82%)
Nov 16, 2006	14.38	14.38	14.22	14.27	24,700	+0.06(+0.42%)
Nov 15, 2006	14.26	14.34	14.21	14.21	20,000	-0.08(-0.56%)
Nov 14, 2006	14.22	14.29	14.19	14.29	22,800	+0.13(+0.92%)
Nov 13, 2006	14.30	14.30	14.16	14.16	26,000	-0.14(-0.98%)
Nov 10, 2006	14.22	14.30	14.16	14.30	30,100	+0.08(+0.56%)
Nov 09, 2006	14.21	14.23	14.18	14.22	15,100	+0.02(+0.14%)
Nov 08, 2006	14.15	14.23	14.15	14.20	15,200	+0.01(+0.07%)
Nov 07, 2006	14.17	14.22	14.16	14.19	9,300	+0.03(+0.21%)
Nov 06, 2006	14.17	14.21	14.15	14.16	9,700	-0.02(-0.14%)
Nov 03, 2006	14.23	14.23	14.16	14.18	21,700	-0.04(-0.28%)
Nov 02, 2006	14.21	14.23	14.13	14.22	18,000	-0.02(-0.14%)
Nov 01, 2006	14.23	14.24	14.15	14.24	19,900	+0.02(+0.14%)
Oct 31, 2006	14.24	14.24	14.12	14.22	13,200	+0.01(+0.07%)
Oct 30, 2006	14.15	14.21	14.15	14.21	13,900	+0.02(+0.14%)
Oct 27, 2006	14.18	14.23	14.10	14.19	33,400	+0.08(+0.57%)
Oct 26, 2006	14.18	14.24	14.10	14.11	22,300	-0.07(-0.49%)
Oct 25, 2006	14.15	14.18	14.10	14.18	10,900	+0.07(+0.50%)
Oct 24, 2006	14.17	14.18	14.05	14.11	12,100	-0.09(-0.63%)
Oct 23, 2006	14.17	14.21	14.11	14.20	27,100	+0.07(+0.50%)
Oct 20, 2006	14.30	14.30	14.04	14.13	36,500	+0.00(+0.00%)
Oct 19, 2006	14.05	14.21	14.01	14.13	17,200	+0.01(+0.07%)
Oct 18, 2006	14.10	14.18	14.02	14.12	19,800	+0.02(+0.14%)
Oct 17, 2006	14.11	14.24	14.10	14.10	22,800	-0.01(-0.07%)
Oct 16, 2006	14.10	14.19	14.10	14.11	10,200	+0.01(+0.07%)
Oct 13, 2006	14.23	14.28	14.10	14.10	35,500	-0.13(-0.91%)
Oct 12, 2006	14.23	14.25	14.18	14.23	18,700	-0.02(-0.14%)
Oct 11, 2006	14.29	14.29	14.19	14.25	15,600	-0.02(-0.14%)
Oct 10, 2006	14.23	14.29	14.20	14.27	13,800	+0.04(+0.28%)
Oct 09, 2006	14.25	14.27	14.16	14.23	25,100	-0.06(-0.42%)
Oct 06, 2006	14.32	14.32	14.28	14.29	11,900	-0.01(-0.07%)
Oct 05, 2006	14.35	14.35	14.30	14.30	15,500	-0.05(-0.35%)
Oct 04, 2006	14.37	14.44	14.31	14.35	30,700	-0.02(-0.14%)
Oct 03, 2006	14.37	14.38	14.31	14.37	12,900	-0.02(-0.14%)

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.