Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.55	13.68	13.26	13.27	386,691	-0.29(-2.14%)
Dec 28, 2006	13.68	13.68	13.47	13.56	307,724	-0.14(-1.02%)
Dec 27, 2006	13.39	13.71	13.39	13.70	375,962	+0.26(+1.91%)
Dec 26, 2006	13.19	13.52	13.19	13.44	317,083	+0.21(+1.61%)
Dec 22, 2006	13.30	13.33	13.17	13.23	139,725	-0.10(-0.75%)
Dec 21, 2006	13.37	13.54	13.23	13.33	247,822	-0.01(-0.06%)
Dec 20, 2006	13.43	13.46	13.31	13.33	330,996	-0.10(-0.72%)
Dec 19, 2006	13.42	13.51	13.33	13.43	309,787	-0.01(-0.04%)
Dec 18, 2006	13.67	13.76	13.41	13.44	275,055	-0.22(-1.60%)
Dec 15, 2006	13.73	13.77	13.55	13.66	659,926	+0.00(+0.00%)
Dec 14, 2006	13.60	13.75	13.54	13.66	318,868	+0.05(+0.40%)
Dec 13, 2006	13.68	13.75	13.52	13.60	259,385	+0.02(+0.13%)
Dec 12, 2006	13.68	13.74	13.47	13.58	406,153	-0.10(-0.71%)
Dec 11, 2006	13.74	13.80	13.60	13.68	263,180	-0.15(-1.11%)
Dec 08, 2006	13.74	13.94	13.62	13.83	307,081	+0.09(+0.68%)
Dec 07, 2006	13.99	14.06	13.68	13.74	314,872	-0.18(-1.27%)
Dec 06, 2006	13.91	14.06	13.77	13.92	457,603	+0.00(+0.02%)
Dec 05, 2006	13.74	13.97	13.65	13.91	801,328	+0.28(+2.07%)
Dec 04, 2006	13.26	13.69	13.22	13.63	504,055	+0.37(+2.81%)
Dec 01, 2006	13.29	13.45	13.00	13.26	435,818	-0.01(-0.10%)
Nov 30, 2006	13.11	13.45	13.08	13.27	388,683	+0.11(+0.81%)
Nov 29, 2006	13.32	13.37	13.00	13.17	346,006	-0.03(-0.19%)
Nov 28, 2006	13.08	13.25	13.08	13.19	425,935	+0.11(+0.83%)
Nov 27, 2006	13.50	13.50	13.03	13.08	417,982	-0.42(-3.12%)
Nov 24, 2006	13.44	13.56	13.32	13.50	106,631	-0.06(-0.42%)
Nov 22, 2006	13.46	13.59	13.39	13.56	295,115	+0.11(+0.78%)
Nov 21, 2006	13.56	13.66	13.42	13.46	367,903	-0.11(-0.84%)
Nov 20, 2006	13.50	13.66	13.50	13.57	279,205	-0.00(-0.02%)
Nov 17, 2006	13.66	13.66	13.44	13.57	528,968	-0.11(-0.81%)
Nov 16, 2006	13.57	13.76	13.52	13.68	460,007	+0.12(+0.86%)
Nov 15, 2006	13.37	13.57	13.35	13.57	713,154	+0.19(+1.45%)
Nov 14, 2006	13.06	13.38	13.02	13.37	671,938	+0.33(+2.55%)
Nov 13, 2006	12.93	13.06	12.78	13.04	725,753	+0.15(+1.13%)
Nov 10, 2006	12.53	12.92	12.53	12.90	514,760	+0.38(+3.00%)
Nov 09, 2006	12.67	12.70	12.47	12.52	736,422	-0.15(-1.17%)
Nov 08, 2006	12.64	12.80	12.55	12.67	727,735	-0.01(-0.07%)
Nov 07, 2006	12.79	13.02	12.66	12.68	553,312	-0.08(-0.62%)
Nov 06, 2006	12.51	12.80	12.50	12.76	626,701	+0.29(+2.33%)
Nov 03, 2006	12.60	12.68	12.41	12.47	1,198,520	-0.11(-0.86%)
Nov 02, 2006	12.63	12.77	12.57	12.57	753,653	-0.05(-0.36%)
Nov 01, 2006	12.94	12.94	12.59	12.62	1,125,391	-0.29(-2.27%)
Oct 31, 2006	12.98	13.03	12.83	12.91	1,118,977	-0.10(-0.74%)
Oct 30, 2006	12.79	13.07	12.79	13.01	598,443	+0.13(+1.02%)
Oct 27, 2006	12.81	13.12	12.81	12.88	870,954	-0.08(-0.59%)
Oct 26, 2006	12.84	13.02	12.80	12.96	1,378,727	+0.01(+0.07%)
Oct 25, 2006	13.09	13.10	12.84	12.95	1,498,959	-0.18(-1.37%)
Oct 24, 2006	13.52	13.65	13.03	13.13	1,476,679	-0.40(-2.95%)
Oct 23, 2006	13.28	13.65	13.19	13.52	884,730	+0.17(+1.30%)
Oct 20, 2006	13.43	13.43	13.24	13.35	740,291	-0.01(-0.11%)
Oct 19, 2006	13.23	13.54	13.19	13.37	938,843	+0.05(+0.34%)
Oct 18, 2006	13.79	13.83	13.30	13.32	1,644,277	-0.43(-3.14%)
Oct 17, 2006	13.46	14.01	13.19	13.75	4,722,819	-0.90(-6.16%)
Oct 16, 2006	14.37	14.91	14.28	14.65	1,135,501	+0.02(+0.16%)
Oct 13, 2006	14.26	14.65	14.26	14.63	490,272	+0.34(+2.37%)
Oct 12, 2006	14.11	14.30	13.95	14.29	711,059	+0.13(+0.94%)
Oct 11, 2006	14.23	14.43	14.03	14.16	933,516	-0.06(-0.44%)
Oct 10, 2006	14.01	14.44	13.92	14.22	602,467	+0.24(+1.75%)
Oct 09, 2006	13.87	13.98	13.69	13.98	740,632	+0.03(+0.20%)
Oct 06, 2006	13.87	13.97	13.67	13.95	440,741	-0.01(-0.08%)
Oct 05, 2006	14.10	14.10	13.79	13.96	691,446	-0.11(-0.81%)
Oct 04, 2006	13.87	14.13	13.77	14.07	631,393	+0.11(+0.75%)
Oct 03, 2006	13.69	14.08	13.69	13.97	646,441	+0.18(+1.32%)

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.