Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.90	13.92	13.68	13.71	228,673	-0.18(-1.29%)
Dec 28, 2006	13.84	13.93	13.76	13.89	161,065	+0.00(+0.00%)
Dec 27, 2006	13.67	13.89	13.59	13.89	170,422	+0.23(+1.69%)
Dec 26, 2006	13.64	13.68	13.48	13.66	152,292	+0.32(+2.44%)
Dec 22, 2006	13.47	13.47	13.20	13.34	179,663	-0.11(-0.83%)
Dec 21, 2006	13.50	13.74	13.35	13.45	133,811	-0.05(-0.38%)
Dec 20, 2006	13.51	13.72	13.42	13.50	154,983	-0.02(-0.13%)
Dec 19, 2006	13.35	13.53	13.29	13.52	206,098	+0.07(+0.51%)
Dec 18, 2006	13.68	13.72	13.41	13.45	169,955	-0.20(-1.44%)
Dec 15, 2006	13.64	13.69	13.51	13.64	333,710	+0.02(+0.13%)
Dec 14, 2006	13.52	13.68	13.46	13.63	116,500	+0.13(+0.95%)
Dec 13, 2006	13.58	13.62	13.39	13.50	86,907	-0.01(-0.06%)
Dec 12, 2006	13.65	13.72	13.33	13.51	92,521	-0.23(-1.68%)
Dec 11, 2006	13.58	13.80	13.53	13.74	216,157	+0.03(+0.25%)
Dec 08, 2006	13.65	13.84	13.61	13.70	107,727	+0.00(+0.00%)
Dec 07, 2006	13.76	13.93	13.68	13.70	162,118	-0.06(-0.43%)
Dec 06, 2006	13.98	13.98	13.62	13.76	192,529	-0.29(-2.07%)
Dec 05, 2006	14.21	14.29	13.97	14.06	130,887	-0.15(-1.02%)
Dec 04, 2006	13.82	14.22	13.82	14.20	210,659	+0.44(+3.23%)
Dec 01, 2006	13.64	13.90	13.47	13.76	211,010	-0.11(-0.80%)
Nov 30, 2006	13.71	13.89	13.49	13.87	207,852	+0.10(+0.75%)
Nov 29, 2006	13.99	14.04	13.47	13.76	237,445	-0.10(-0.74%)
Nov 28, 2006	13.58	13.89	13.47	13.87	227,269	+0.28(+2.08%)
Nov 27, 2006	13.91	13.91	13.51	13.58	209,139	-0.41(-2.93%)
Nov 24, 2006	13.95	14.11	13.91	14.00	28,540	-0.09(-0.61%)
Nov 22, 2006	14.12	14.25	14.00	14.08	162,819	-0.03(-0.18%)
Nov 21, 2006	13.95	14.13	13.89	14.11	98,487	+0.16(+1.17%)
Nov 20, 2006	13.97	14.11	13.82	13.94	254,289	-0.03(-0.18%)
Nov 17, 2006	13.99	14.01	13.76	13.97	146,912	-0.02(-0.12%)
Nov 16, 2006	13.98	14.06	13.82	13.99	151,357	+0.10(+0.74%)
Nov 15, 2006	13.84	14.07	13.76	13.88	256,979	+0.07(+0.50%)
Nov 14, 2006	13.25	13.82	13.17	13.82	321,896	+0.61(+4.60%)
Nov 13, 2006	13.04	13.28	13.04	13.21	207,618	+0.13(+0.98%)
Nov 10, 2006	12.87	13.15	12.78	13.08	192,062	+0.21(+1.59%)
Nov 09, 2006	12.95	13.05	12.80	12.88	155,100	-0.03(-0.26%)
Nov 08, 2006	12.72	12.99	12.72	12.91	131,823	+0.10(+0.80%)
Nov 07, 2006	12.76	13.04	12.72	12.81	164,223	+0.04(+0.34%)
Nov 06, 2006	12.72	12.80	12.53	12.76	203,641	+0.11(+0.88%)
Nov 03, 2006	12.78	12.82	12.55	12.65	207,735	-0.04(-0.34%)
Nov 02, 2006	12.59	12.79	12.52	12.70	209,139	+0.02(+0.13%)
Nov 01, 2006	13.12	13.19	12.66	12.68	331,722	-0.37(-2.82%)
Oct 31, 2006	13.31	13.31	12.91	13.05	313,709	-0.31(-2.30%)
Oct 30, 2006	12.64	13.38	12.63	13.35	424,127	+0.73(+5.75%)
Oct 27, 2006	13.13	13.17	12.61	12.63	423,893	-0.68(-5.08%)
Oct 26, 2006	13.38	13.38	13.09	13.30	309,381	+0.06(+0.45%)
Oct 25, 2006	13.21	13.39	13.17	13.24	229,140	-0.01(-0.06%)
Oct 24, 2006	13.17	13.28	13.08	13.25	538,873	+0.00(+0.00%)
Oct 23, 2006	13.34	13.52	13.16	13.25	359,443	-0.21(-1.52%)
Oct 20, 2006	13.62	13.62	13.20	13.46	353,244	-0.15(-1.13%)
Oct 19, 2006	13.27	13.62	13.25	13.61	272,302	+0.28(+2.12%)
Oct 18, 2006	13.68	13.76	13.27	13.33	237,328	-0.22(-1.64%)
Oct 17, 2006	13.40	13.60	13.26	13.55	170,188	+0.05(+0.38%)
Oct 16, 2006	13.35	13.51	13.24	13.50	226,099	+0.23(+1.74%)
Oct 13, 2006	13.29	13.46	13.19	13.27	248,557	+0.02(+0.13%)
Oct 12, 2006	13.25	13.36	13.17	13.25	307,275	+0.09(+0.71%)
Oct 11, 2006	13.46	13.46	13.06	13.16	308,445	-0.32(-2.41%)
Oct 10, 2006	13.54	13.58	13.34	13.48	106,207	-0.02(-0.13%)
Oct 09, 2006	13.17	13.51	13.09	13.50	96,498	+0.26(+2.00%)
Oct 06, 2006	13.52	13.52	13.20	13.23	147,847	-0.29(-2.15%)
Oct 05, 2006	13.32	13.55	13.23	13.53	158,843	+0.17(+1.28%)
Oct 04, 2006	12.94	13.37	12.93	13.35	124,688	+0.34(+2.63%)
Oct 03, 2006	13.03	13.25	12.82	13.01	137,554	-0.09(-0.65%)

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.