Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.33	16.55	16.22	16.41	214,478	+0.04(+0.24%)
Dec 28, 2006	16.47	16.58	16.20	16.37	181,599	-0.19(-1.15%)
Dec 27, 2006	16.27	16.61	16.25	16.56	209,167	+0.28(+1.72%)
Dec 26, 2006	15.92	16.39	15.90	16.28	263,222	+0.28(+1.75%)
Dec 22, 2006	15.80	16.23	15.66	16.00	333,372	+0.23(+1.46%)
Dec 21, 2006	15.42	15.87	15.35	15.77	404,471	+0.46(+3.00%)
Dec 20, 2006	15.61	15.70	15.09	15.31	474,046	-0.38(-2.42%)
Dec 19, 2006	15.16	16.00	14.91	15.69	944,321	+0.38(+2.48%)
Dec 18, 2006	17.07	17.19	14.68	15.31	2,009,243	-1.89(-10.99%)
Dec 15, 2006	17.70	17.99	17.08	17.20	517,889	-0.60(-3.37%)
Dec 14, 2006	17.63	17.89	17.62	17.80	189,081	+0.27(+1.54%)
Dec 13, 2006	17.79	17.93	17.52	17.53	223,741	-0.24(-1.35%)
Dec 12, 2006	17.77	17.94	17.54	17.77	180,100	+0.00(+0.00%)
Dec 11, 2006	17.53	17.96	17.42	17.77	175,922	+0.17(+0.97%)
Dec 08, 2006	17.65	17.86	17.32	17.60	215,289	-0.14(-0.79%)
Dec 07, 2006	18.16	18.26	17.68	17.74	177,334	-0.47(-2.58%)
Dec 06, 2006	18.05	18.39	17.61	18.21	319,456	+0.02(+0.11%)
Dec 05, 2006	18.30	18.35	17.85	18.19	476,058	-0.03(-0.16%)
Dec 04, 2006	17.80	18.41	17.60	18.22	299,743	+0.74(+4.23%)
Dec 01, 2006	17.38	17.97	17.35	17.48	810,480	+0.01(+0.06%)
Nov 30, 2006	17.00	17.62	16.70	17.47	434,300	+0.46(+2.70%)
Nov 29, 2006	16.99	17.42	16.82	17.01	297,689	+0.01(+0.06%)
Nov 28, 2006	17.24	17.24	16.70	17.00	624,504	-0.41(-2.35%)
Nov 27, 2006	17.71	17.74	17.12	17.41	444,420	-0.25(-1.42%)
Nov 24, 2006	17.28	17.98	17.25	17.66	248,029	+0.03(+0.17%)
Nov 22, 2006	18.50	18.50	16.70	17.63	1,636,228	-1.20(-6.37%)
Nov 21, 2006	19.32	19.40	18.50	18.83	451,129	-0.33(-1.72%)
Nov 20, 2006	19.20	19.41	19.06	19.16	508,034	+0.11(+0.58%)
Nov 17, 2006	18.64	19.05	18.64	19.05	321,502	+0.41(+2.20%)
Nov 16, 2006	18.79	18.99	18.36	18.64	293,373	-0.18(-0.96%)
Nov 15, 2006	18.89	19.00	18.57	18.82	308,792	-0.07(-0.37%)
Nov 14, 2006	18.85	18.98	18.00	18.89	725,878	+0.22(+1.18%)
Nov 13, 2006	18.00	18.74	17.63	18.67	1,120,536	+1.06(+6.02%)
Nov 10, 2006	17.32	17.64	17.07	17.61	217,588	+0.18(+1.03%)
Nov 09, 2006	17.18	17.49	17.18	17.43	333,941	+0.20(+1.16%)
Nov 08, 2006	17.00	17.36	16.54	17.23	242,977	+0.03(+0.17%)
Nov 07, 2006	17.37	17.70	17.11	17.20	501,489	+0.08(+0.47%)
Nov 06, 2006	16.36	17.23	16.31	17.12	435,258	+0.95(+5.88%)
Nov 03, 2006	16.59	17.22	16.00	16.17	653,939	-0.03(-0.19%)
Nov 02, 2006	15.88	16.20	14.03	16.20	1,411,727	-0.06(-0.37%)
Nov 01, 2006	16.56	16.72	15.58	16.26	453,997	-0.51(-3.04%)
Oct 31, 2006	16.95	16.95	15.35	16.77	1,214,558	-0.23(-1.35%)
Oct 30, 2006	17.13	17.37	16.98	17.00	491,992	+0.05(+0.29%)
Oct 27, 2006	17.29	17.29	16.95	16.95	321,772	-0.32(-1.85%)
Oct 26, 2006	17.05	17.50	16.90	17.27	397,381	+0.39(+2.31%)
Oct 25, 2006	17.16	17.31	16.75	16.88	137,312	-0.23(-1.34%)
Oct 24, 2006	17.26	17.39	17.00	17.11	176,825	-0.07(-0.41%)
Oct 23, 2006	17.05	17.60	16.80	17.18	416,283	+0.15(+0.88%)
Oct 20, 2006	16.88	17.07	16.72	17.03	257,282	+0.11(+0.65%)
Oct 19, 2006	16.70	17.05	16.60	16.92	236,243	+0.14(+0.83%)
Oct 18, 2006	17.33	17.50	16.71	16.78	314,841	-0.36(-2.10%)
Oct 17, 2006	16.90	17.25	16.50	17.14	357,425	+0.19(+1.12%)
Oct 16, 2006	16.75	17.21	16.55	16.95	604,335	+0.22(+1.32%)
Oct 13, 2006	17.30	17.30	16.35	16.73	1,372,611	-1.16(-6.48%)
Oct 12, 2006	17.81	17.91	17.13	17.89	744,389	+0.18(+1.02%)
Oct 11, 2006	17.36	17.99	16.90	17.71	1,226,176	+0.50(+2.91%)
Oct 10, 2006	16.39	17.42	16.19	17.21	1,853,636	+1.19(+7.43%)
Oct 09, 2006	16.00	16.17	15.83	16.02	922,603	+0.06(+0.38%)
Oct 06, 2006	15.89	15.97	15.38	15.96	267,027	-0.02(-0.13%)
Oct 05, 2006	15.99	16.00	15.82	15.98	337,288	-0.01(-0.06%)
Oct 04, 2006	15.90	16.00	15.76	15.99	402,355	-0.01(-0.06%)
Oct 03, 2006	15.51	16.00	15.42	16.00	496,930	+0.35(+2.24%)

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.