Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.42	16.44	15.92	15.92	141,832	-0.47(-2.89%)
Dec 28, 2006	16.42	16.52	16.32	16.40	55,948	-0.04(-0.23%)
Dec 27, 2006	16.02	16.51	16.02	16.44	171,436	+0.45(+2.81%)
Dec 26, 2006	15.67	16.04	15.67	15.99	83,758	+0.26(+1.67%)
Dec 22, 2006	15.76	15.76	15.62	15.72	16,434	+0.00(+0.00%)
Dec 21, 2006	15.61	15.91	15.49	15.72	73,528	+0.07(+0.44%)
Dec 20, 2006	15.59	15.72	15.49	15.66	60,127	+0.09(+0.60%)
Dec 19, 2006	15.40	15.69	15.34	15.56	74,600	+0.06(+0.36%)
Dec 18, 2006	15.69	15.82	15.44	15.51	111,161	-0.11(-0.72%)
Dec 15, 2006	15.79	15.87	15.55	15.62	223,273	-0.14(-0.87%)
Dec 14, 2006	15.64	15.89	15.51	15.76	84,312	+0.14(+0.88%)
Dec 13, 2006	15.59	15.66	15.40	15.62	37,421	+0.16(+1.05%)
Dec 12, 2006	15.39	15.51	15.34	15.46	31,169	+0.10(+0.65%)
Dec 11, 2006	15.26	15.41	15.26	15.36	24,093	+0.04(+0.29%)
Dec 08, 2006	15.32	15.43	15.21	15.31	42,278	-0.03(-0.20%)
Dec 07, 2006	15.57	15.63	15.34	15.34	48,219	-0.19(-1.21%)
Dec 06, 2006	15.49	15.69	15.42	15.53	86,420	-0.04(-0.28%)
Dec 05, 2006	15.68	15.75	15.51	15.57	97,498	-0.09(-0.56%)
Dec 04, 2006	15.44	15.70	15.26	15.66	93,365	+0.24(+1.54%)
Dec 01, 2006	15.42	15.45	14.96	15.42	181,673	-0.02(-0.16%)
Nov 30, 2006	15.38	15.59	15.28	15.45	185,827	+0.02(+0.12%)
Nov 29, 2006	15.43	15.54	15.29	15.43	127,560	+0.07(+0.49%)
Nov 28, 2006	15.06	15.36	15.00	15.36	71,019	+0.29(+1.95%)
Nov 27, 2006	15.39	15.39	15.03	15.06	127,235	-0.38(-2.47%)
Nov 24, 2006	15.52	15.64	15.44	15.44	16,652	-0.17(-1.12%)
Nov 22, 2006	15.64	15.64	15.54	15.62	24,601	-0.02(-0.12%)
Nov 21, 2006	15.67	15.67	15.56	15.64	50,453	-0.06(-0.36%)
Nov 20, 2006	15.62	15.69	15.52	15.69	28,091	+0.07(+0.48%)
Nov 17, 2006	15.67	15.67	15.54	15.62	64,940	-0.06(-0.36%)
Nov 16, 2006	15.61	15.72	15.53	15.67	101,892	+0.07(+0.44%)
Nov 15, 2006	15.57	15.61	15.47	15.61	144,665	+0.02(+0.12%)
Nov 14, 2006	15.47	15.64	15.32	15.59	286,858	+0.12(+0.81%)
Nov 13, 2006	15.27	15.47	15.27	15.46	101,698	+0.11(+0.73%)
Nov 10, 2006	15.05	15.35	14.92	15.35	57,532	+0.32(+2.16%)
Nov 09, 2006	15.13	15.28	14.91	15.03	146,813	-0.23(-1.51%)
Nov 08, 2006	14.81	15.32	14.81	15.26	78,701	+0.34(+2.30%)
Nov 07, 2006	14.98	15.28	14.86	14.91	100,247	-0.06(-0.42%)
Nov 06, 2006	14.98	15.01	14.92	14.98	154,731	+0.01(+0.04%)
Nov 03, 2006	14.93	14.98	14.74	14.97	57,925	+0.13(+0.88%)
Nov 02, 2006	14.86	14.98	14.78	14.84	73,291	-0.09(-0.59%)
Nov 01, 2006	15.56	15.56	14.88	14.93	155,559	-0.59(-3.78%)
Oct 31, 2006	15.60	15.61	15.26	15.51	152,288	-0.09(-0.60%)
Oct 30, 2006	15.25	15.61	15.19	15.61	87,960	+0.24(+1.54%)
Oct 27, 2006	15.61	15.61	15.25	15.37	94,494	-0.24(-1.52%)
Oct 26, 2006	15.39	15.61	15.26	15.61	111,281	+0.32(+2.12%)
Oct 25, 2006	15.24	15.57	15.01	15.28	376,851	-0.12(-0.81%)
Oct 24, 2006	15.08	15.44	15.01	15.41	106,722	+0.24(+1.56%)
Oct 23, 2006	15.01	15.31	15.00	15.17	63,546	+0.03(+0.23%)
Oct 20, 2006	15.29	15.29	15.08	15.13	54,203	-0.16(-1.04%)
Oct 19, 2006	15.10	15.29	15.10	15.29	81,395	+0.11(+0.74%)
Oct 18, 2006	15.18	15.29	15.13	15.18	107,976	+0.12(+0.83%)
Oct 17, 2006	14.99	15.18	14.78	15.06	62,518	-0.08(-0.54%)
Oct 16, 2006	14.96	15.14	14.91	15.14	78,340	+0.14(+0.96%)
Oct 13, 2006	14.87	15.08	14.79	14.99	98,313	+0.19(+1.26%)
Oct 12, 2006	14.51	14.86	14.46	14.81	128,808	+0.42(+2.95%)
Oct 11, 2006	14.62	14.72	14.37	14.38	103,030	-0.28(-1.94%)
Oct 10, 2006	14.96	14.96	14.62	14.67	63,230	-0.22(-1.49%)
Oct 09, 2006	14.71	14.89	14.60	14.89	37,633	+0.10(+0.68%)
Oct 06, 2006	14.81	14.91	14.56	14.79	57,023	-0.12(-0.84%)
Oct 05, 2006	14.55	14.91	14.55	14.91	84,130	+0.32(+2.18%)
Oct 04, 2006	14.16	14.69	14.16	14.59	98,964	+0.36(+2.50%)
Oct 03, 2006	14.16	14.41	13.96	14.24	122,692	+0.09(+0.66%)

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.