Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.12	14.21	14.02	14.02	514,321	-0.14(-1.00%)
Dec 28, 2006	14.25	14.30	14.17	14.17	312,602	-0.13(-0.93%)
Dec 27, 2006	14.12	14.35	14.12	14.30	434,376	+0.14(+0.97%)
Dec 26, 2006	13.96	14.26	13.96	14.16	356,658	+0.13(+0.95%)
Dec 22, 2006	14.08	14.17	13.98	14.03	453,681	-0.04(-0.29%)
Dec 21, 2006	14.23	14.27	14.04	14.07	539,814	-0.15(-1.02%)
Dec 20, 2006	14.28	14.38	14.18	14.21	633,372	-0.08(-0.59%)
Dec 19, 2006	13.93	14.34	13.89	14.30	1,129,130	+0.31(+2.22%)
Dec 18, 2006	13.99	14.22	13.98	13.99	554,665	+0.00(+0.00%)
Dec 15, 2006	14.24	14.24	13.99	13.99	927,659	-0.28(-1.98%)
Dec 14, 2006	14.20	14.38	14.18	14.27	622,729	+0.10(+0.71%)
Dec 13, 2006	14.17	14.31	14.13	14.17	948,945	+0.08(+0.60%)
Dec 12, 2006	14.05	14.16	13.95	14.08	660,350	-0.03(-0.20%)
Dec 11, 2006	14.29	14.38	14.07	14.11	826,676	-0.22(-1.55%)
Dec 08, 2006	14.22	14.42	14.22	14.33	446,751	+0.10(+0.71%)
Dec 07, 2006	14.26	14.41	14.14	14.23	654,410	-0.03(-0.20%)
Dec 06, 2006	14.14	14.37	14.13	14.26	536,349	+0.08(+0.57%)
Dec 05, 2006	14.38	14.44	14.12	14.18	507,391	-0.22(-1.54%)
Dec 04, 2006	14.14	14.42	14.14	14.40	877,910	+0.27(+1.89%)
Dec 01, 2006	14.06	14.23	13.93	14.14	764,056	-0.01(-0.06%)
Nov 30, 2006	13.98	14.28	13.95	14.14	1,317,484	+0.17(+1.24%)
Nov 29, 2006	13.90	14.02	13.80	13.97	1,632,314	+0.26(+1.92%)
Nov 28, 2006	15.47	15.65	13.59	13.71	3,890,823	-1.24(-8.30%)
Nov 27, 2006	15.19	15.22	14.85	14.95	1,521,183	-0.15(-0.96%)
Nov 24, 2006	14.98	15.11	14.91	15.09	134,891	+0.06(+0.38%)
Nov 22, 2006	14.93	15.08	14.91	15.04	516,796	+0.06(+0.40%)
Nov 21, 2006	14.95	15.00	14.77	14.98	464,077	-0.06(-0.38%)
Nov 20, 2006	14.91	15.10	14.85	15.03	396,260	+0.13(+0.90%)
Nov 17, 2006	15.07	15.07	14.83	14.90	517,538	-0.20(-1.34%)
Nov 16, 2006	14.99	15.11	14.93	15.10	359,133	+0.17(+1.14%)
Nov 15, 2006	14.95	15.03	14.88	14.93	656,638	-0.01(-0.08%)
Nov 14, 2006	15.03	15.03	14.58	14.95	583,128	-0.11(-0.75%)
Nov 13, 2006	14.97	15.13	14.89	15.06	275,476	+0.04(+0.30%)
Nov 10, 2006	14.84	15.03	14.78	15.01	209,391	+0.16(+1.06%)
Nov 09, 2006	15.02	15.02	14.83	14.86	355,668	-0.15(-1.00%)
Nov 08, 2006	14.73	15.09	14.71	15.01	317,305	+0.24(+1.61%)
Nov 07, 2006	14.64	14.86	14.63	14.77	809,598	+0.08(+0.55%)
Nov 06, 2006	14.71	14.79	14.64	14.69	547,734	+0.02(+0.14%)
Nov 03, 2006	14.81	14.85	14.57	14.67	464,324	-0.14(-0.95%)
Nov 02, 2006	14.69	14.90	14.65	14.81	609,611	-0.01(-0.05%)
Nov 01, 2006	15.17	15.18	14.78	14.82	431,406	-0.36(-2.34%)
Oct 31, 2006	15.19	15.26	15.07	15.17	463,829	-0.02(-0.16%)
Oct 30, 2006	15.16	15.28	15.14	15.20	407,150	-0.01(-0.05%)
Oct 27, 2006	15.27	15.40	15.14	15.20	605,404	-0.10(-0.66%)
Oct 26, 2006	15.26	15.31	15.07	15.30	296,019	+0.06(+0.37%)
Oct 25, 2006	15.19	15.29	15.11	15.25	574,713	+0.02(+0.11%)
Oct 24, 2006	15.04	15.29	15.04	15.23	473,729	+0.11(+0.75%)
Oct 23, 2006	14.97	15.12	14.95	15.12	307,652	+0.14(+0.92%)
Oct 20, 2006	15.23	15.25	14.95	14.98	324,235	-0.19(-1.25%)
Oct 19, 2006	15.18	15.33	15.01	15.17	418,535	-0.01(-0.05%)
Oct 18, 2006	15.33	15.49	15.06	15.18	702,179	-0.11(-0.71%)
Oct 17, 2006	15.46	15.51	15.21	15.29	605,156	-0.29(-1.84%)
Oct 16, 2006	15.35	15.58	15.27	15.58	635,352	+0.23(+1.47%)
Oct 13, 2006	15.10	15.35	15.07	15.35	447,741	+0.21(+1.36%)
Oct 12, 2006	15.04	15.15	15.00	15.14	252,952	+0.12(+0.78%)
Oct 11, 2006	15.01	15.11	14.88	15.03	476,452	-0.02(-0.11%)
Oct 10, 2006	15.18	15.18	14.91	15.04	599,463	-0.07(-0.45%)
Oct 09, 2006	15.10	15.19	14.95	15.11	578,425	+0.06(+0.40%)
Oct 06, 2006	14.91	15.17	14.74	15.05	741,038	+0.06(+0.40%)
Oct 05, 2006	14.72	15.03	14.72	14.99	1,105,369	+0.21(+1.45%)
Oct 04, 2006	14.72	14.82	14.62	14.78	775,194	+0.01(+0.05%)
Oct 03, 2006	14.90	14.93	14.50	14.77	770,739	-0.22(-1.48%)

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.