Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	22.24	22.97	21.00	22.95	100,816	+0.08(+0.35%)
Dec 28, 2006	21.47	22.88	21.26	22.87	93,023	+1.98(+9.48%)
Dec 27, 2006	21.25	21.25	19.72	20.89	115,005	-0.26(-1.23%)
Dec 26, 2006	21.50	21.50	20.99	21.15	4,785	-0.35(-1.63%)
Dec 22, 2006	21.12	21.75	21.11	21.50	18,811	+0.40(+1.90%)
Dec 21, 2006	22.00	22.00	20.86	21.10	10,644	-0.92(-4.18%)
Dec 20, 2006	22.85	22.85	22.00	22.02	18,426	-0.73(-3.21%)
Dec 19, 2006	22.45	23.02	22.45	22.75	41,786	+0.30(+1.34%)
Dec 18, 2006	20.70	24.25	20.62	22.45	265,620	+1.61(+7.73%)
Dec 15, 2006	19.90	20.88	19.90	20.84	8,220	-0.04(-0.19%)
Dec 14, 2006	20.66	20.88	20.65	20.88	8,801	+0.22(+1.06%)
Dec 13, 2006	20.50	20.66	20.50	20.66	4,750	+0.16(+0.78%)
Dec 12, 2006	19.80	20.50	19.71	20.50	9,293	+0.50(+2.50%)
Dec 11, 2006	20.00	20.20	20.00	20.00	2,300	-0.30(-1.48%)
Dec 08, 2006	20.00	20.40	19.50	20.30	5,432	+0.05(+0.25%)
Dec 07, 2006	20.24	20.40	20.11	20.25	3,001	-0.26(-1.27%)
Dec 06, 2006	20.08	20.64	19.60	20.51	4,058	+0.26(+1.28%)
Dec 05, 2006	19.86	20.27	19.50	20.25	6,200	-0.25(-1.22%)
Dec 04, 2006	19.90	20.50	19.90	20.50	2,094	+0.00(+0.00%)
Dec 01, 2006	20.50	20.50	20.36	20.50	10,209	-0.16(-0.77%)
Nov 30, 2006	20.50	20.66	20.47	20.66	6,700	+0.32(+1.57%)
Nov 29, 2006	20.22	20.34	19.57	20.34	31,169	+0.12(+0.59%)
Nov 28, 2006	18.49	20.22	18.45	20.22	1,023,887	+1.92(+10.49%)
Nov 27, 2006	18.32	19.35	18.30	18.30	2,737	-0.70(-3.68%)
Nov 24, 2006	19.52	19.52	19.00	19.00	300	+0.48(+2.59%)
Nov 22, 2006	18.52	18.52	18.52	18.52	300	+0.02(+0.11%)
Nov 21, 2006	19.03	19.03	18.50	18.50	1,968	-0.53(-2.79%)
Nov 20, 2006	19.25	19.26	18.34	19.03	3,811	-0.48(-2.46%)
Nov 17, 2006	19.51	19.51	19.51	19.51	0	+0.00(+0.00%)
Nov 16, 2006	19.80	19.80	19.27	19.51	2,974	+0.06(+0.31%)
Nov 15, 2006	19.45	19.45	19.45	19.45	0	+0.00(+0.00%)
Nov 14, 2006	18.79	19.45	18.73	19.45	500	+0.95(+5.14%)
Nov 13, 2006	19.10	19.10	18.25	18.50	4,862	-0.70(-3.65%)
Nov 10, 2006	19.21	19.44	19.10	19.20	2,992	-0.30(-1.54%)
Nov 09, 2006	19.50	19.52	19.50	19.50	3,890	+0.00(+0.00%)
Nov 08, 2006	19.70	19.70	19.50	19.50	3,467	-0.10(-0.51%)
Nov 07, 2006	19.55	19.60	19.51	19.60	600	-0.37(-1.85%)
Nov 06, 2006	19.56	19.98	19.50	19.97	5,370	-0.03(-0.15%)
Nov 03, 2006	19.50	20.00	19.50	20.00	2,002	+0.00(+0.00%)
Nov 02, 2006	19.56	20.00	19.56	20.00	599	-0.38(-1.86%)
Nov 01, 2006	19.53	20.38	19.50	20.38	1,100	+0.03(+0.15%)
Oct 31, 2006	19.22	20.35	19.22	20.35	200	+0.18(+0.89%)
Oct 30, 2006	20.05	20.17	20.04	20.17	1,266	+0.11(+0.55%)
Oct 27, 2006	19.75	20.39	19.75	20.06	2,980	+0.19(+0.97%)
Oct 26, 2006	20.05	20.05	19.13	19.87	7,690	-0.53(-2.61%)
Oct 25, 2006	20.39	20.40	20.39	20.40	1,902	+0.10(+0.49%)
Oct 24, 2006	19.50	20.50	19.50	20.30	2,020	-0.20(-0.98%)
Oct 23, 2006	20.50	20.54	20.50	20.50	4,818	+0.00(+0.00%)
Oct 20, 2006	20.50	20.51	20.50	20.50	3,039	-0.49(-2.33%)
Oct 19, 2006	21.22	21.22	20.99	20.99	3,200	-0.45(-2.10%)
Oct 18, 2006	20.50	21.44	20.50	21.44	4,384	+0.55(+2.63%)
Oct 17, 2006	20.66	20.89	20.65	20.89	3,403	-0.04(-0.19%)
Oct 16, 2006	20.00	20.93	20.00	20.93	300	+0.67(+3.31%)
Oct 13, 2006	20.01	20.60	20.01	20.26	4,520	+0.07(+0.35%)
Oct 12, 2006	20.19	20.19	20.19	20.19	0	+0.00(+0.00%)
Oct 11, 2006	20.19	20.19	20.19	20.19	200	-0.23(-1.13%)
Oct 10, 2006	21.42	21.42	20.18	20.42	5,400	-0.75(-3.54%)
Oct 09, 2006	21.38	21.41	20.00	21.17	1,880	+1.17(+5.85%)
Oct 06, 2006	20.29	20.29	19.90	20.00	3,034	-0.54(-2.63%)
Oct 05, 2006	20.04	20.70	20.04	20.54	4,758	+0.00(+0.00%)
Oct 04, 2006	20.74	20.75	20.49	20.54	1,320	+0.04(+0.20%)
Oct 03, 2006	20.75	20.75	19.50	20.50	3,900	+0.80(+4.06%)

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.