Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.88	13.90	13.66	13.69	228,987	-0.18(-1.29%)
Dec 28, 2006	13.82	13.91	13.75	13.87	161,286	+0.00(+0.00%)
Dec 27, 2006	13.65	13.87	13.57	13.87	170,657	+0.23(+1.69%)
Dec 26, 2006	13.62	13.66	13.46	13.64	152,502	+0.32(+2.44%)
Dec 22, 2006	13.45	13.45	13.18	13.32	179,910	-0.11(-0.83%)
Dec 21, 2006	13.48	13.72	13.33	13.43	133,995	-0.05(-0.38%)
Dec 20, 2006	13.49	13.70	13.40	13.48	155,196	-0.02(-0.13%)
Dec 19, 2006	13.34	13.52	13.27	13.50	206,381	+0.07(+0.51%)
Dec 18, 2006	13.66	13.70	13.39	13.43	170,188	-0.20(-1.44%)
Dec 15, 2006	13.62	13.67	13.49	13.63	334,169	+0.02(+0.13%)
Dec 14, 2006	13.50	13.66	13.44	13.61	116,660	+0.13(+0.95%)
Dec 13, 2006	13.57	13.60	13.37	13.48	87,026	-0.01(-0.06%)
Dec 12, 2006	13.63	13.70	13.31	13.49	92,649	-0.23(-1.68%)
Dec 11, 2006	13.57	13.78	13.52	13.72	216,454	+0.03(+0.25%)
Dec 08, 2006	13.63	13.82	13.59	13.69	107,875	+0.00(+0.00%)
Dec 07, 2006	13.74	13.91	13.66	13.69	162,340	-0.06(-0.43%)
Dec 06, 2006	13.96	13.96	13.60	13.75	192,794	-0.29(-2.07%)
Dec 05, 2006	14.19	14.27	13.95	14.04	131,067	-0.15(-1.02%)
Dec 04, 2006	13.80	14.20	13.80	14.18	210,949	+0.44(+3.23%)
Dec 01, 2006	13.63	13.88	13.45	13.74	211,300	-0.11(-0.80%)
Nov 30, 2006	13.69	13.87	13.47	13.85	208,138	+0.10(+0.75%)
Nov 29, 2006	13.97	14.02	13.46	13.75	237,772	-0.10(-0.74%)
Nov 28, 2006	13.56	13.87	13.46	13.85	227,581	+0.28(+2.08%)
Nov 27, 2006	13.89	13.89	13.49	13.57	209,426	-0.41(-2.93%)
Nov 24, 2006	13.93	14.09	13.89	13.98	28,579	-0.09(-0.61%)
Nov 22, 2006	14.10	14.23	13.98	14.06	163,043	-0.03(-0.18%)
Nov 21, 2006	13.93	14.11	13.87	14.09	98,622	+0.16(+1.16%)
Nov 20, 2006	13.95	14.10	13.81	13.92	254,638	-0.03(-0.18%)
Nov 17, 2006	13.97	13.99	13.74	13.95	147,114	-0.02(-0.12%)
Nov 16, 2006	13.96	14.04	13.81	13.97	151,565	+0.10(+0.74%)
Nov 15, 2006	13.82	14.05	13.74	13.87	257,332	+0.07(+0.50%)
Nov 14, 2006	13.23	13.80	13.15	13.80	322,339	+0.61(+4.59%)
Nov 13, 2006	13.02	13.26	13.02	13.19	207,904	+0.13(+0.98%)
Nov 10, 2006	12.85	13.13	12.76	13.06	192,325	+0.20(+1.59%)
Nov 09, 2006	12.93	13.04	12.78	12.86	155,313	-0.03(-0.27%)
Nov 08, 2006	12.70	12.98	12.70	12.89	132,004	+0.10(+0.80%)
Nov 07, 2006	12.75	13.02	12.70	12.79	164,449	+0.04(+0.33%)
Nov 06, 2006	12.70	12.78	12.52	12.75	203,921	+0.11(+0.88%)
Nov 03, 2006	12.76	12.80	12.53	12.64	208,021	-0.04(-0.34%)
Nov 02, 2006	12.58	12.77	12.51	12.68	209,426	+0.02(+0.14%)
Nov 01, 2006	13.11	13.17	12.64	12.66	332,178	-0.37(-2.82%)
Oct 31, 2006	13.29	13.29	12.89	13.03	314,140	-0.31(-2.30%)
Oct 30, 2006	12.62	13.36	12.61	13.34	424,710	+0.73(+5.75%)
Oct 27, 2006	13.11	13.16	12.59	12.61	424,475	-0.67(-5.08%)
Oct 26, 2006	13.36	13.36	13.07	13.28	309,806	+0.06(+0.45%)
Oct 25, 2006	13.19	13.37	13.16	13.22	229,455	-0.01(-0.06%)
Oct 24, 2006	13.15	13.26	13.06	13.23	539,613	+0.00(+0.00%)
Oct 23, 2006	13.32	13.50	13.14	13.23	359,937	-0.20(-1.52%)
Oct 20, 2006	13.60	13.60	13.18	13.44	353,729	-0.15(-1.13%)
Oct 19, 2006	13.25	13.60	13.23	13.59	272,676	+0.28(+2.12%)
Oct 18, 2006	13.66	13.75	13.25	13.31	237,654	-0.22(-1.64%)
Oct 17, 2006	13.38	13.58	13.24	13.53	170,422	+0.05(+0.38%)
Oct 16, 2006	13.33	13.49	13.22	13.48	226,410	+0.23(+1.74%)
Oct 13, 2006	13.28	13.44	13.17	13.25	248,899	+0.02(+0.13%)
Oct 12, 2006	13.23	13.34	13.15	13.23	307,698	+0.09(+0.71%)
Oct 11, 2006	13.44	13.44	13.05	13.14	308,869	-0.32(-2.41%)
Oct 10, 2006	13.52	13.57	13.32	13.46	106,353	-0.02(-0.13%)
Oct 09, 2006	13.16	13.49	13.07	13.48	96,631	+0.26(+2.00%)
Oct 06, 2006	13.50	13.50	13.18	13.22	148,051	-0.29(-2.15%)
Oct 05, 2006	13.30	13.53	13.22	13.51	159,061	+0.17(+1.28%)
Oct 04, 2006	12.92	13.35	12.91	13.34	124,859	+0.34(+2.63%)
Oct 03, 2006	13.01	13.23	12.81	12.99	137,743	-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.