Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.73	14.91	14.66	14.67	393,755	-0.11(-0.75%)
Dec 28, 2006	15.00	15.00	14.74	14.78	456,893	-0.19(-1.28%)
Dec 27, 2006	14.78	15.01	14.74	14.97	332,820	+0.12(+0.84%)
Dec 26, 2006	14.67	14.90	14.59	14.85	375,890	+0.28(+1.92%)
Dec 22, 2006	14.63	14.65	14.44	14.57	352,397	-0.06(-0.39%)
Dec 21, 2006	14.77	14.80	14.62	14.62	437,805	-0.10(-0.71%)
Dec 20, 2006	14.72	14.84	14.71	14.73	629,421	+0.02(+0.15%)
Dec 19, 2006	14.55	14.78	14.48	14.71	1,176,617	+0.09(+0.60%)
Dec 18, 2006	14.77	14.83	14.58	14.62	675,184	-0.16(-1.05%)
Dec 15, 2006	14.97	14.97	14.77	14.77	892,006	-0.20(-1.35%)
Dec 14, 2006	14.94	15.03	14.94	14.98	859,948	+0.07(+0.49%)
Dec 13, 2006	14.85	14.95	14.85	14.90	860,927	+0.07(+0.44%)
Dec 12, 2006	14.98	14.98	14.73	14.84	638,476	-0.14(-0.93%)
Dec 11, 2006	15.17	15.26	14.91	14.98	1,143,824	+0.04(+0.26%)
Dec 08, 2006	14.71	14.95	14.62	14.94	971,541	+0.22(+1.50%)
Dec 07, 2006	14.66	14.78	14.66	14.72	522,723	+0.06(+0.39%)
Dec 06, 2006	14.61	14.77	14.61	14.66	522,968	-0.03(-0.19%)
Dec 05, 2006	14.61	14.78	14.57	14.69	563,591	+0.12(+0.84%)
Dec 04, 2006	14.66	14.69	14.52	14.57	1,125,470	+0.07(+0.45%)
Dec 01, 2006	14.47	14.73	14.30	14.50	1,758,318	+0.25(+1.76%)
Nov 30, 2006	14.20	14.28	14.10	14.25	641,902	+0.07(+0.46%)
Nov 29, 2006	14.01	14.22	13.99	14.18	653,648	+0.23(+1.64%)
Nov 28, 2006	14.00	14.02	13.84	13.95	800,970	-0.06(-0.41%)
Nov 27, 2006	14.28	14.28	13.98	14.01	1,206,962	-0.26(-1.79%)
Nov 24, 2006	14.20	14.28	14.18	14.27	127,254	+0.01(+0.10%)
Nov 22, 2006	14.26	14.32	14.15	14.25	517,584	+0.02(+0.16%)
Nov 21, 2006	14.21	14.24	13.99	14.23	600,544	+0.03(+0.19%)
Nov 20, 2006	14.08	14.33	14.01	14.20	1,441,160	+0.24(+1.73%)
Nov 17, 2006	13.73	13.96	13.73	13.96	704,550	+0.25(+1.79%)
Nov 16, 2006	13.84	13.84	13.59	13.72	756,676	-0.18(-1.26%)
Nov 15, 2006	13.80	13.98	13.79	13.89	517,828	+0.14(+1.01%)
Nov 14, 2006	13.80	13.81	13.67	13.75	700,390	-0.04(-0.28%)
Nov 13, 2006	13.59	13.82	13.59	13.79	1,321,002	+0.30(+2.20%)
Nov 10, 2006	13.43	13.61	13.43	13.50	904,732	+0.11(+0.85%)
Nov 09, 2006	13.28	13.52	13.27	13.38	878,547	+0.14(+1.06%)
Nov 08, 2006	13.28	13.40	13.16	13.24	961,752	-0.04(-0.29%)
Nov 07, 2006	13.38	13.55	13.26	13.28	709,689	-0.05(-0.37%)
Nov 06, 2006	13.13	13.36	13.07	13.33	660,745	+0.23(+1.78%)
Nov 03, 2006	13.17	13.24	13.04	13.10	726,086	+0.03(+0.27%)
Nov 02, 2006	12.99	13.20	12.99	13.06	849,180	+0.05(+0.36%)
Nov 01, 2006	13.46	13.52	13.00	13.01	980,595	-0.27(-2.05%)
Oct 31, 2006	13.33	13.58	13.16	13.29	1,555,689	+0.01(+0.05%)
Oct 30, 2006	12.97	13.48	12.97	13.28	2,242,130	+0.40(+3.08%)
Oct 27, 2006	12.73	13.24	12.66	12.88	1,409,101	+0.16(+1.22%)
Oct 26, 2006	12.66	12.78	12.64	12.73	1,263,737	+0.14(+1.14%)
Oct 25, 2006	12.66	12.68	12.52	12.59	729,267	-0.06(-0.50%)
Oct 24, 2006	12.64	12.72	12.58	12.65	1,158,018	-0.03(-0.26%)
Oct 23, 2006	12.67	12.96	12.65	12.68	1,817,785	+0.07(+0.52%)
Oct 20, 2006	12.53	12.69	12.34	12.62	1,075,547	+0.10(+0.78%)
Oct 19, 2006	12.48	13.38	12.20	12.52	5,591,378	+1.09(+9.57%)
Oct 18, 2006	11.36	11.45	11.21	11.43	1,287,475	+0.08(+0.67%)
Oct 17, 2006	11.56	11.57	11.31	11.35	774,051	-0.23(-2.03%)
Oct 16, 2006	11.54	11.63	11.54	11.58	482,344	+0.08(+0.71%)
Oct 13, 2006	11.49	11.58	11.41	11.50	437,805	-0.03(-0.27%)
Oct 12, 2006	11.36	11.58	11.36	11.53	468,395	+0.21(+1.90%)
Oct 11, 2006	11.36	11.43	11.24	11.32	465,948	-0.08(-0.72%)
Oct 10, 2006	11.46	11.51	11.33	11.40	403,789	-0.04(-0.39%)
Oct 09, 2006	11.39	11.48	11.29	11.45	469,618	+0.05(+0.45%)
Oct 06, 2006	11.29	11.47	11.22	11.39	737,098	+0.11(+0.96%)
Oct 05, 2006	11.07	11.29	11.07	11.29	497,272	+0.17(+1.54%)
Oct 04, 2006	11.02	11.19	10.95	11.11	794,118	+0.08(+0.72%)
Oct 03, 2006	11.15	11.19	11.03	11.04	431,197	-0.11(-0.97%)

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.