Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.20	17.25	16.47	16.91	1,250,000	-0.31(-1.80%)
Dec 28, 2006	17.43	17.65	17.20	17.22	812,900	-0.28(-1.60%)
Dec 27, 2006	17.91	17.91	17.20	17.50	1,108,200	-0.40(-2.23%)
Dec 26, 2006	16.83	18.20	16.83	17.90	1,482,500	+1.06(+6.29%)
Dec 22, 2006	16.03	17.03	15.96	16.84	525,200	+0.81(+5.05%)
Dec 21, 2006	16.10	16.20	15.81	16.03	422,200	+0.19(+1.20%)
Dec 20, 2006	15.80	15.94	15.65	15.84	355,900	+0.08(+0.51%)
Dec 19, 2006	15.46	15.93	15.25	15.76	562,200	+0.31(+2.01%)
Dec 18, 2006	15.60	15.60	15.26	15.45	441,000	-0.19(-1.21%)
Dec 15, 2006	15.51	15.64	15.19	15.64	620,800	+0.14(+0.90%)
Dec 14, 2006	15.25	15.54	15.16	15.50	196,000	+0.30(+1.97%)
Dec 13, 2006	15.06	15.40	14.95	15.20	525,800	+0.15(+1.00%)
Dec 12, 2006	14.88	15.14	14.66	15.05	361,400	+0.24(+1.62%)
Dec 11, 2006	14.59	14.83	14.54	14.81	206,200	+0.09(+0.61%)
Dec 08, 2006	14.42	14.84	14.40	14.72	297,800	+0.34(+2.36%)
Dec 07, 2006	14.75	14.78	14.31	14.38	410,100	-0.34(-2.31%)
Dec 06, 2006	14.85	14.98	14.68	14.72	144,000	-0.19(-1.27%)
Dec 05, 2006	15.25	15.25	14.87	14.91	132,900	-0.27(-1.78%)
Dec 04, 2006	14.68	15.18	14.62	15.18	260,400	+0.56(+3.83%)
Dec 01, 2006	14.33	14.73	14.20	14.62	366,100	-0.06(-0.41%)
Nov 30, 2006	15.00	15.28	14.68	14.68	846,400	-0.17(-1.14%)
Nov 29, 2006	14.15	15.03	14.15	14.85	853,400	+0.75(+5.32%)
Nov 28, 2006	13.95	14.16	13.90	14.10	276,500	+0.14(+1.00%)
Nov 27, 2006	14.00	14.01	13.70	13.96	358,900	-0.12(-0.85%)
Nov 24, 2006	14.00	14.10	13.95	14.08	50,500	-0.02(-0.14%)
Nov 22, 2006	14.00	14.17	13.75	14.10	225,900	+0.15(+1.08%)
Nov 21, 2006	13.97	14.10	13.90	13.95	483,100	+0.08(+0.58%)
Nov 20, 2006	14.15	14.15	13.55	13.87	1,317,500	-0.13(-0.93%)
Nov 17, 2006	14.03	14.32	12.96	14.00	1,782,000	+0.00(+0.00%)
Nov 16, 2006	14.66	14.78	13.90	14.00	684,200	-0.60(-4.11%)
Nov 15, 2006	14.27	14.75	14.22	14.60	846,300	+0.24(+1.67%)
Nov 14, 2006	14.05	14.40	13.94	14.36	347,000	+0.31(+2.21%)
Nov 13, 2006	13.99	14.40	13.99	14.05	351,300	+0.07(+0.50%)
Nov 10, 2006	14.42	14.52	13.88	13.98	415,700	-0.52(-3.59%)
Nov 09, 2006	14.40	14.81	14.13	14.50	456,100	+0.16(+1.12%)
Nov 08, 2006	14.08	14.47	14.01	14.34	448,700	+0.21(+1.49%)
Nov 07, 2006	14.39	14.49	14.10	14.13	133,200	-0.23(-1.60%)
Nov 06, 2006	14.95	14.95	14.02	14.36	209,400	+0.31(+2.21%)
Nov 03, 2006	14.34	14.42	14.02	14.05	644,200	-0.06(-0.43%)
Nov 02, 2006	13.80	14.19	13.80	14.11	219,600	+0.08(+0.57%)
Nov 01, 2006	14.50	14.73	13.94	14.03	277,000	-0.45(-3.11%)
Oct 31, 2006	14.15	14.50	14.00	14.48	285,300	+0.33(+2.33%)
Oct 30, 2006	14.16	14.34	14.05	14.15	108,800	-0.11(-0.77%)
Oct 27, 2006	14.22	14.50	14.13	14.26	235,600	+0.04(+0.28%)
Oct 26, 2006	14.40	14.48	13.97	14.22	283,900	-0.15(-1.04%)
Oct 25, 2006	14.15	14.37	14.09	14.37	164,400	+0.20(+1.41%)
Oct 24, 2006	14.00	14.49	14.00	14.17	283,200	+0.16(+1.14%)
Oct 23, 2006	13.85	14.20	13.85	14.01	289,600	+0.06(+0.43%)
Oct 20, 2006	13.85	13.96	13.60	13.95	221,400	+0.17(+1.23%)
Oct 19, 2006	13.60	13.94	13.52	13.78	386,800	+0.18(+1.32%)
Oct 18, 2006	13.70	14.05	13.49	13.60	190,100	-0.13(-0.95%)
Oct 17, 2006	14.00	14.01	13.50	13.73	287,900	-0.33(-2.35%)
Oct 16, 2006	13.68	14.20	13.68	14.06	325,700	+0.43(+3.15%)
Oct 13, 2006	13.25	13.74	13.25	13.63	300,600	+0.38(+2.87%)
Oct 12, 2006	12.60	13.34	12.60	13.25	386,600	+0.74(+5.92%)
Oct 11, 2006	12.82	12.85	12.44	12.51	198,700	-0.27(-2.11%)
Oct 10, 2006	12.65	12.96	12.48	12.78	197,700	+0.08(+0.63%)
Oct 09, 2006	12.55	13.15	12.50	12.70	351,300	+0.05(+0.40%)
Oct 06, 2006	12.77	12.95	12.58	12.65	297,900	-0.22(-1.71%)
Oct 05, 2006	12.86	13.08	12.73	12.87	253,700	+0.07(+0.55%)
Oct 04, 2006	12.26	12.82	12.15	12.80	437,800	+0.39(+3.14%)
Oct 03, 2006	12.62	12.62	12.26	12.41	476,200	-0.14(-1.12%)

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.