Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.61	12.61	12.45	12.58	29,831	-0.09(-0.71%)
Dec 28, 2006	12.76	12.85	12.67	12.67	14,129	-0.22(-1.71%)
Dec 27, 2006	12.85	12.99	12.76	12.89	22,402	-0.02(-0.15%)
Dec 26, 2006	12.89	13.14	12.89	12.91	19,672	+0.00(+0.00%)
Dec 22, 2006	12.89	13.14	12.89	12.91	19,672	-0.03(-0.23%)
Dec 21, 2006	12.91	12.97	12.87	12.94	15,562	-0.03(-0.23%)
Dec 20, 2006	13.06	13.06	12.95	12.97	9,023	-0.12(-0.92%)
Dec 19, 2006	13.05	13.32	13.02	13.09	15,473	-0.24(-1.80%)
Dec 18, 2006	13.25	13.33	13.25	13.33	23,180	+0.05(+0.38%)
Dec 15, 2006	13.27	13.35	13.02	13.28	15,969	-0.10(-0.75%)
Dec 14, 2006	13.02	13.38	12.95	13.38	27,210	+0.23(+1.75%)
Dec 13, 2006	13.04	13.40	12.96	13.15	28,927	+0.12(+0.92%)
Dec 12, 2006	13.25	13.27	13.03	13.03	22,671	-0.38(-2.83%)
Dec 11, 2006	13.31	13.48	13.24	13.41	12,216	-0.17(-1.25%)
Dec 08, 2006	13.28	13.63	13.28	13.58	9,245	+0.30(+2.26%)
Dec 07, 2006	13.30	13.45	13.28	13.28	16,886	-0.11(-0.82%)
Dec 06, 2006	13.31	13.45	13.25	13.39	15,563	-0.14(-1.03%)
Dec 05, 2006	13.30	13.55	13.30	13.53	13,860	+0.30(+2.27%)
Dec 04, 2006	13.30	13.45	13.02	13.23	19,018	-0.22(-1.64%)
Dec 01, 2006	13.97	13.97	13.36	13.45	15,990	-0.50(-3.58%)
Nov 30, 2006	13.84	14.00	13.75	13.95	14,830	+0.11(+0.79%)
Nov 29, 2006	13.84	13.92	13.75	13.84	16,474	+0.00(+0.00%)
Nov 28, 2006	13.76	14.04	13.70	13.84	25,379	-0.20(-1.42%)
Nov 27, 2006	14.15	14.15	13.76	14.04	24,544	+0.05(+0.36%)
Nov 24, 2006	13.44	13.99	13.41	13.99	22,394	+0.39(+2.87%)
Nov 22, 2006	13.17	13.88	12.91	13.60	52,561	+0.45(+3.42%)
Nov 21, 2006	12.74	13.15	12.74	13.15	52,933	+0.46(+3.62%)
Nov 20, 2006	12.37	12.69	12.31	12.69	49,021	+0.50(+4.10%)
Nov 17, 2006	12.44	12.44	12.01	12.19	44,976	-0.01(-0.08%)
Nov 16, 2006	12.31	12.43	12.19	12.20	132,388	+0.00(+0.00%)
Nov 15, 2006	12.00	12.25	11.83	12.20	130,556	+0.40(+3.39%)
Nov 14, 2006	12.90	12.99	11.50	11.80	109,341	-1.20(-9.23%)
Nov 13, 2006	13.46	13.49	12.91	13.00	80,364	-0.48(-3.56%)
Nov 10, 2006	13.60	13.75	13.27	13.48	66,056	-0.47(-3.37%)
Nov 09, 2006	13.98	14.28	13.90	13.95	41,066	-0.45(-3.13%)
Nov 08, 2006	14.52	14.56	14.11	14.40	25,903	-0.20(-1.37%)
Nov 07, 2006	14.84	15.05	14.55	14.60	43,589	-0.17(-1.15%)
Nov 06, 2006	14.49	14.92	14.25	14.77	94,425	+1.02(+7.42%)
Nov 03, 2006	12.60	13.89	12.60	13.75	200,197	+0.51(+3.85%)
Nov 02, 2006	14.23	14.23	12.63	13.24	254,797	-1.61(-10.84%)
Nov 01, 2006	15.00	15.44	14.05	14.85	96,694	-2.52(-14.51%)
Oct 31, 2006	17.70	17.70	17.27	17.37	23,561	-0.23(-1.31%)
Oct 30, 2006	17.91	18.02	17.60	17.60	16,296	-0.60(-3.30%)
Oct 27, 2006	18.25	18.37	17.90	18.20	14,766	+0.00(+0.00%)
Oct 26, 2006	18.31	18.50	18.20	18.20	27,585	-0.33(-1.78%)
Oct 25, 2006	18.45	18.53	18.15	18.53	31,156	+0.14(+0.76%)
Oct 24, 2006	18.30	18.45	18.13	18.39	17,809	+0.09(+0.49%)
Oct 23, 2006	18.25	18.40	18.12	18.30	31,646	+0.09(+0.49%)
Oct 20, 2006	17.95	18.21	17.85	18.21	25,445	+0.21(+1.17%)
Oct 19, 2006	17.80	18.00	17.60	18.00	24,982	+0.13(+0.73%)
Oct 18, 2006	17.44	17.87	17.44	17.87	20,204	+0.43(+2.47%)
Oct 17, 2006	17.35	17.48	17.30	17.44	50,150	+0.09(+0.52%)
Oct 16, 2006	17.03	17.35	17.00	17.35	23,025	+0.30(+1.76%)
Oct 13, 2006	17.40	17.47	17.05	17.05	29,570	-0.38(-2.18%)
Oct 12, 2006	17.31	17.50	17.26	17.43	17,357	+0.05(+0.29%)
Oct 11, 2006	17.34	17.43	17.24	17.38	21,271	-0.07(-0.40%)
Oct 10, 2006	17.41	17.55	17.35	17.45	25,958	+0.11(+0.63%)
Oct 09, 2006	17.16	17.38	17.14	17.34	15,732	+0.00(+0.00%)
Oct 06, 2006	17.16	17.38	17.14	17.34	15,732	+0.29(+1.70%)
Oct 05, 2006	16.91	17.14	16.85	17.05	8,382	+0.20(+1.19%)
Oct 04, 2006	16.77	16.85	16.74	16.85	12,679	+0.13(+0.78%)
Oct 03, 2006	16.60	16.73	16.51	16.72	32,882	-0.03(-0.18%)

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.