Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.81	14.87	14.75	14.78	42,430	-0.06(-0.41%)
Dec 28, 2006	14.85	14.88	14.82	14.84	62,048	-0.03(-0.22%)
Dec 27, 2006	14.85	14.88	14.81	14.87	371,377	+0.09(+0.62%)
Dec 26, 2006	14.74	14.79	14.69	14.78	60,223	+0.04(+0.30%)
Dec 22, 2006	14.80	14.80	14.72	14.74	491,823	-0.04(-0.24%)
Dec 21, 2006	14.84	14.84	14.75	14.77	1,245,527	-0.05(-0.31%)
Dec 20, 2006	14.82	14.88	14.82	14.82	165,157	-0.08(-0.53%)
Dec 19, 2006	14.85	14.92	14.78	14.90	91,703	-0.00(-0.01%)
Dec 18, 2006	14.94	14.97	14.88	14.90	445,287	-0.03(-0.18%)
Dec 15, 2006	15.06	15.06	14.92	14.92	44,255	-0.03(-0.20%)
Dec 14, 2006	14.88	14.98	14.88	14.95	98,091	+0.11(+0.74%)
Dec 13, 2006	14.88	14.88	14.79	14.85	42,886	+0.07(+0.47%)
Dec 12, 2006	14.82	14.82	14.73	14.78	954,904	-0.07(-0.49%)
Dec 11, 2006	14.80	14.85	14.77	14.85	189,338	+0.09(+0.58%)
Dec 08, 2006	14.71	14.81	14.71	14.76	100,828	+0.03(+0.18%)
Dec 07, 2006	14.81	14.83	14.73	14.74	47,448	-0.04(-0.27%)
Dec 06, 2006	14.78	14.82	14.77	14.78	51,098	-0.00(-0.03%)
Dec 05, 2006	14.67	14.80	14.67	14.78	63,416	+0.11(+0.72%)
Dec 04, 2006	14.53	14.72	14.53	14.67	41,973	+0.20(+1.39%)
Dec 01, 2006	14.44	14.55	14.37	14.47	980,453	-0.03(-0.18%)
Nov 30, 2006	14.52	14.54	14.41	14.50	46,536	-0.01(-0.08%)
Nov 29, 2006	14.40	14.54	14.40	14.51	79,385	+0.11(+0.79%)
Nov 28, 2006	14.35	14.43	14.31	14.40	1,042,045	-0.01(-0.09%)
Nov 27, 2006	14.59	14.59	14.40	14.41	53,379	-0.24(-1.66%)
Nov 24, 2006	14.64	14.69	14.62	14.65	12,318	-0.05(-0.33%)
Nov 22, 2006	14.67	14.70	14.65	14.70	20,986	+0.07(+0.46%)
Nov 21, 2006	14.63	14.65	14.60	14.63	44,255	-0.00(-0.02%)
Nov 20, 2006	14.58	14.66	14.58	14.63	152,383	+0.02(+0.13%)
Nov 17, 2006	14.65	14.65	14.58	14.62	81,210	-0.07(-0.48%)
Nov 16, 2006	14.68	14.71	14.60	14.69	70,716	+0.04(+0.28%)
Nov 15, 2006	14.57	14.68	14.57	14.64	285,148	+0.09(+0.65%)
Nov 14, 2006	14.48	14.56	14.37	14.55	986,384	+0.14(+0.99%)
Nov 13, 2006	14.39	14.47	14.35	14.41	226,293	+0.04(+0.29%)
Nov 10, 2006	14.29	14.37	14.29	14.37	125,921	+0.04(+0.29%)
Nov 09, 2006	14.39	14.40	14.30	14.32	22,811	-0.07(-0.52%)
Nov 08, 2006	14.28	14.42	14.27	14.40	43,342	+0.07(+0.50%)
Nov 07, 2006	14.30	14.39	14.29	14.33	42,886	+0.02(+0.15%)
Nov 06, 2006	14.14	14.31	14.14	14.30	38,780	+0.21(+1.46%)
Nov 03, 2006	14.23	14.23	14.03	14.10	45,167	-0.11(-0.77%)
Nov 02, 2006	14.12	14.24	14.12	14.21	168,351	-0.05(-0.35%)
Nov 01, 2006	14.40	14.40	14.23	14.26	185,688	-0.16(-1.08%)
Oct 31, 2006	14.47	14.47	14.37	14.41	250,474	-0.05(-0.33%)
Oct 30, 2006	14.37	14.49	14.34	14.46	234,049	+0.07(+0.47%)
Oct 27, 2006	14.47	14.49	14.37	14.39	258,686	-0.13(-0.88%)
Oct 26, 2006	14.39	14.54	14.35	14.52	1,031,096	+0.20(+1.36%)
Oct 25, 2006	14.38	14.41	14.27	14.33	125,921	-0.05(-0.34%)
Oct 24, 2006	14.38	14.41	14.31	14.37	57,942	-0.01(-0.09%)
Oct 23, 2006	14.18	14.40	14.17	14.39	465,818	+0.18(+1.27%)
Oct 20, 2006	14.21	14.22	14.14	14.21	30,111	+0.04(+0.31%)
Oct 19, 2006	14.19	14.24	14.13	14.16	44,255	-0.02(-0.11%)
Oct 18, 2006	14.21	14.27	14.14	14.18	80,753	+0.01(+0.09%)
Oct 17, 2006	14.15	14.17	14.07	14.17	256,405	-0.07(-0.46%)
Oct 16, 2006	14.20	14.24	14.19	14.23	302,029	+0.02(+0.12%)
Oct 13, 2006	14.18	14.23	14.17	14.21	106,759	-0.04(-0.29%)
Oct 12, 2006	14.10	14.26	14.10	14.26	226,749	+0.19(+1.39%)
Oct 11, 2006	14.05	14.09	14.00	14.06	194,357	+0.00(+0.00%)
Oct 10, 2006	14.07	14.08	14.02	14.06	308,416	+0.03(+0.22%)
Oct 09, 2006	13.93	14.05	13.93	14.03	766,478	+0.07(+0.52%)
Oct 06, 2006	13.99	13.99	13.91	13.96	63,416	-0.08(-0.59%)
Oct 05, 2006	14.01	14.05	13.94	14.04	257,317	+0.02(+0.11%)
Oct 04, 2006	13.80	14.03	13.78	14.03	426,581	+0.19(+1.38%)
Oct 03, 2006	13.72	13.86	13.65	13.83	355,408	+0.16(+1.19%)

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.