Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.24	13.32	13.16	13.16	751,678	-0.10(-0.75%)
Dec 28, 2006	13.42	13.52	13.26	13.26	1,022,032	-0.26(-1.90%)
Dec 27, 2006	13.22	13.52	13.22	13.52	739,370	+0.31(+2.35%)
Dec 26, 2006	13.06	13.32	13.06	13.21	880,809	+0.15(+1.15%)
Dec 22, 2006	13.14	13.19	12.95	13.06	862,454	-0.06(-0.49%)
Dec 21, 2006	13.16	13.36	13.02	13.12	948,829	-0.06(-0.44%)
Dec 20, 2006	13.18	13.28	13.11	13.18	898,084	-0.00(-0.04%)
Dec 19, 2006	13.29	13.29	13.08	13.19	786,876	-0.15(-1.13%)
Dec 18, 2006	13.60	13.72	13.31	13.34	471,823	-0.30(-2.19%)
Dec 15, 2006	13.80	13.89	13.64	13.64	592,316	-0.16(-1.19%)
Dec 14, 2006	13.52	13.90	13.52	13.80	436,409	+0.36(+2.65%)
Dec 13, 2006	13.64	13.67	13.35	13.44	1,046,649	-0.01(-0.10%)
Dec 12, 2006	13.72	13.75	13.36	13.46	882,753	-0.23(-1.67%)
Dec 11, 2006	13.72	13.77	13.61	13.69	610,239	+0.01(+0.10%)
Dec 08, 2006	13.97	13.97	13.64	13.67	558,630	-0.31(-2.19%)
Dec 07, 2006	13.97	14.25	13.97	13.98	568,995	-0.19(-1.36%)
Dec 06, 2006	14.10	14.25	14.03	14.17	516,090	+0.13(+0.96%)
Dec 05, 2006	14.29	14.42	13.99	14.04	684,522	-0.26(-1.80%)
Dec 04, 2006	13.81	14.32	13.81	14.29	418,703	+0.54(+3.94%)
Dec 01, 2006	13.71	13.85	13.57	13.75	436,409	-0.06(-0.47%)
Nov 30, 2006	13.85	14.00	13.76	13.82	343,772	-0.08(-0.55%)
Nov 29, 2006	13.80	13.98	13.76	13.89	309,006	+0.22(+1.61%)
Nov 28, 2006	13.45	13.72	13.39	13.67	578,712	+0.22(+1.63%)
Nov 27, 2006	14.06	14.12	13.42	13.45	672,213	-0.66(-4.69%)
Nov 24, 2006	14.02	14.19	14.00	14.12	52,256	-0.01(-0.07%)
Nov 22, 2006	14.04	14.18	13.98	14.12	203,629	+0.07(+0.53%)
Nov 21, 2006	13.80	14.10	13.80	14.05	422,374	+0.25(+1.81%)
Nov 20, 2006	13.84	13.99	13.73	13.80	296,698	-0.09(-0.62%)
Nov 17, 2006	13.92	13.92	13.80	13.89	239,474	-0.03(-0.25%)
Nov 16, 2006	14.06	14.23	13.88	13.92	312,677	-0.10(-0.74%)
Nov 15, 2006	14.02	14.22	13.96	14.02	473,335	-0.04(-0.26%)
Nov 14, 2006	13.62	14.10	13.53	14.06	499,679	+0.46(+3.39%)
Nov 13, 2006	13.74	13.81	13.55	13.60	297,562	-0.20(-1.44%)
Nov 10, 2006	13.53	13.82	13.49	13.80	410,929	+0.23(+1.71%)
Nov 09, 2006	13.65	13.67	13.46	13.57	646,301	-0.11(-0.80%)
Nov 08, 2006	13.34	13.68	13.30	13.68	359,536	+0.19(+1.44%)
Nov 07, 2006	13.42	13.67	13.38	13.48	400,996	+0.05(+0.36%)
Nov 06, 2006	13.08	13.48	12.98	13.43	655,154	+0.37(+2.84%)
Nov 03, 2006	13.28	13.33	12.92	13.06	638,959	-0.12(-0.93%)
Nov 02, 2006	13.07	13.30	13.04	13.19	662,280	-0.14(-1.03%)
Nov 01, 2006	13.70	13.80	13.31	13.32	495,576	-0.37(-2.72%)
Oct 31, 2006	13.88	13.89	13.60	13.70	511,340	-0.20(-1.43%)
Oct 30, 2006	13.77	13.99	13.61	13.90	542,219	+0.12(+0.87%)
Oct 27, 2006	13.90	13.99	13.68	13.77	965,457	-0.10(-0.73%)
Oct 26, 2006	14.49	14.49	13.78	13.88	1,313,116	-0.61(-4.22%)
Oct 25, 2006	14.49	14.79	14.34	14.49	837,838	-0.01(-0.06%)
Oct 24, 2006	14.22	14.53	14.09	14.50	642,414	+0.17(+1.21%)
Oct 23, 2006	13.80	14.54	13.70	14.32	918,598	+0.47(+3.39%)
Oct 20, 2006	14.30	14.30	13.84	13.85	486,075	-0.44(-3.11%)
Oct 19, 2006	14.14	14.36	14.13	14.30	488,450	+0.08(+0.57%)
Oct 18, 2006	14.29	14.41	14.12	14.22	475,062	+0.09(+0.66%)
Oct 17, 2006	14.35	14.35	14.04	14.12	605,921	-0.22(-1.55%)
Oct 16, 2006	13.86	14.42	13.84	14.35	907,154	+0.50(+3.58%)
Oct 13, 2006	13.86	13.92	13.74	13.85	473,983	-0.00(-0.03%)
Oct 12, 2006	13.43	13.89	13.41	13.86	528,615	+0.49(+3.64%)
Oct 11, 2006	13.31	13.46	13.11	13.37	576,337	-0.05(-0.40%)
Oct 10, 2006	13.49	13.56	13.34	13.42	593,396	-0.09(-0.67%)
Oct 09, 2006	13.12	13.61	13.01	13.51	768,306	+0.41(+3.11%)
Oct 06, 2006	13.21	13.26	12.99	13.11	553,664	-0.19(-1.45%)
Oct 05, 2006	12.72	13.36	12.70	13.30	1,025,055	+0.58(+4.59%)
Oct 04, 2006	12.39	12.83	12.33	12.71	1,061,981	+0.32(+2.62%)
Oct 03, 2006	12.74	12.74	12.35	12.39	826,609	-0.43(-3.34%)

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.