Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.51	13.60	13.14	13.42	8,129	-0.19(-1.38%)
Dec 28, 2006	13.64	13.66	13.24	13.61	12,305	-0.05(-0.36%)
Dec 27, 2006	13.03	13.68	13.03	13.66	17,755	+0.71(+5.49%)
Dec 26, 2006	13.63	13.64	12.94	12.95	13,213	-0.82(-5.95%)
Dec 22, 2006	13.47	13.77	13.47	13.77	7,564	+0.19(+1.38%)
Dec 21, 2006	13.43	13.80	13.39	13.58	8,372	+0.14(+1.03%)
Dec 20, 2006	13.36	13.83	13.34	13.44	14,385	-0.04(-0.29%)
Dec 19, 2006	13.58	13.83	13.48	13.48	39,958	-0.14(-1.02%)
Dec 18, 2006	13.84	13.84	13.27	13.62	25,746	-0.17(-1.22%)
Dec 15, 2006	13.82	13.91	13.73	13.79	10,363	+0.06(+0.43%)
Dec 14, 2006	13.64	14.10	13.64	13.73	10,406	+0.00(+0.00%)
Dec 13, 2006	13.63	13.83	13.63	13.73	16,785	+0.09(+0.65%)
Dec 12, 2006	13.50	13.70	13.49	13.64	16,046	+0.12(+0.88%)
Dec 11, 2006	13.72	13.80	13.27	13.52	63,482	-0.21(-1.51%)
Dec 08, 2006	13.74	13.88	13.68	13.73	103,727	-0.25(-1.77%)
Dec 07, 2006	14.20	14.20	13.83	13.98	11,563	+0.05(+0.35%)
Dec 06, 2006	14.13	14.13	13.90	13.93	32,351	+0.08(+0.57%)
Dec 05, 2006	13.92	13.99	13.64	13.85	11,959	-0.07(-0.50%)
Dec 04, 2006	13.88	14.18	13.88	13.92	29,437	+0.09(+0.64%)
Dec 01, 2006	13.80	13.83	13.73	13.83	7,542	-0.03(-0.24%)
Nov 30, 2006	13.71	13.86	13.69	13.86	5,669	+0.12(+0.89%)
Nov 29, 2006	13.85	13.85	13.73	13.74	14,933	-0.04(-0.29%)
Nov 28, 2006	13.54	13.78	13.54	13.78	8,899	+0.05(+0.36%)
Nov 27, 2006	13.66	13.74	13.66	13.73	5,113	-0.10(-0.71%)
Nov 24, 2006	13.74	13.84	13.74	13.83	5,264	+0.07(+0.51%)
Nov 22, 2006	13.65	13.86	13.58	13.76	12,674	-0.00(-0.00%)
Nov 21, 2006	14.12	14.12	13.51	13.76	15,346	-0.38(-2.66%)
Nov 20, 2006	14.37	14.57	14.10	14.14	8,053	-0.24(-1.65%)
Nov 17, 2006	14.35	14.41	14.35	14.37	8,301	+0.02(+0.14%)
Nov 16, 2006	14.41	14.51	14.33	14.35	8,637	+0.08(+0.55%)
Nov 15, 2006	14.02	14.78	14.02	14.27	14,680	+0.10(+0.70%)
Nov 14, 2006	13.99	14.17	13.98	14.17	10,813	+0.20(+1.41%)
Nov 13, 2006	13.89	13.98	13.89	13.98	2,389	+0.03(+0.21%)
Nov 10, 2006	13.90	14.01	13.90	13.95	1,425	+0.03(+0.21%)
Nov 09, 2006	13.83	13.92	13.81	13.92	9,463	+0.11(+0.79%)
Nov 08, 2006	13.85	13.85	13.79	13.81	20,305	+0.01(+0.07%)
Nov 07, 2006	13.83	13.93	13.68	13.80	36,978	+0.20(+1.45%)
Nov 06, 2006	13.50	13.62	13.38	13.60	15,099	-0.02(-0.14%)
Nov 03, 2006	13.44	13.63	13.40	13.62	23,436	+0.01(+0.07%)
Nov 02, 2006	13.49	13.61	13.48	13.61	13,090	+0.13(+0.95%)
Nov 01, 2006	13.38	13.52	13.38	13.48	5,391	+0.02(+0.15%)
Oct 31, 2006	13.45	13.57	13.45	13.46	8,645	-0.02(-0.15%)
Oct 30, 2006	13.43	13.59	13.40	13.48	12,841	-0.10(-0.73%)
Oct 27, 2006	13.53	13.75	13.36	13.58	29,593	+0.05(+0.37%)
Oct 26, 2006	13.45	13.65	13.45	13.53	20,454	+0.06(+0.44%)
Oct 25, 2006	13.44	13.50	13.40	13.47	16,815	+0.11(+0.81%)
Oct 24, 2006	13.42	13.43	13.34	13.36	16,295	+0.02(+0.15%)
Oct 23, 2006	13.34	13.55	13.34	13.35	11,219	+0.01(+0.07%)
Oct 20, 2006	13.34	13.47	13.24	13.34	7,316	+0.00(+0.00%)
Oct 19, 2006	13.19	13.43	13.13	13.34	19,029	+0.15(+1.12%)
Oct 18, 2006	12.96	13.37	12.96	13.19	21,080	+0.35(+2.69%)
Oct 17, 2006	12.79	12.89	12.64	12.84	11,254	+0.01(+0.08%)
Oct 16, 2006	12.40	12.83	12.40	12.83	16,290	+0.34(+2.69%)
Oct 13, 2006	12.58	12.58	12.45	12.50	6,941	-0.10(-0.78%)
Oct 12, 2006	12.42	12.59	12.42	12.59	5,842	+0.25(+2.00%)
Oct 11, 2006	12.32	12.44	12.32	12.35	12,596	+0.02(+0.16%)
Oct 10, 2006	12.40	12.50	12.31	12.33	7,744	-0.02(-0.16%)
Oct 09, 2006	12.05	12.38	11.94	12.35	46,435	+0.25(+2.04%)
Oct 06, 2006	12.01	12.10	11.90	12.10	11,393	+0.09(+0.74%)
Oct 05, 2006	12.00	12.10	11.89	12.01	38,017	-0.09(-0.73%)
Oct 04, 2006	11.94	12.10	11.94	12.10	15,379	+0.06(+0.49%)
Oct 03, 2006	12.19	12.20	12.00	12.04	8,153	-0.16(-1.30%)

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.