Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	15.25	15.59	15.21	15.51	35,003	+0.28(+1.81%)
Dec 28, 2006	14.99	15.24	14.89	15.24	18,201	+0.22(+1.44%)
Dec 27, 2006	14.62	15.03	14.59	15.02	72,341	+0.42(+2.85%)
Dec 26, 2006	14.62	14.62	14.57	14.60	27,069	-0.02(-0.12%)
Dec 22, 2006	14.60	14.62	14.57	14.62	54,605	-0.02(-0.16%)
Dec 21, 2006	14.73	14.73	14.57	14.64	28,936	-0.04(-0.26%)
Dec 20, 2006	14.83	14.83	14.57	14.68	94,276	-0.10(-0.68%)
Dec 19, 2006	15.00	15.00	14.70	14.78	258,094	-0.29(-1.92%)
Dec 18, 2006	14.97	15.34	14.92	15.07	39,204	+0.11(+0.72%)
Dec 15, 2006	15.07	15.18	14.84	14.97	96,143	-0.15(-0.99%)
Dec 14, 2006	15.06	15.24	15.00	15.12	44,804	+0.06(+0.38%)
Dec 13, 2006	15.07	15.10	14.85	15.06	22,869	+0.04(+0.24%)
Dec 12, 2006	15.27	15.28	14.89	15.02	44,804	-0.21(-1.39%)
Dec 11, 2006	15.21	15.31	15.15	15.23	21,469	+0.13(+0.85%)
Dec 08, 2006	15.42	15.48	15.02	15.11	43,404	-0.32(-2.10%)
Dec 07, 2006	15.53	15.84	15.43	15.43	37,804	-0.14(-0.88%)
Dec 06, 2006	15.56	15.85	15.37	15.57	43,404	-0.02(-0.14%)
Dec 05, 2006	15.56	15.69	15.55	15.59	19,135	-0.02(-0.12%)
Dec 04, 2006	15.21	15.64	15.11	15.61	49,005	+0.45(+2.97%)
Dec 01, 2006	14.98	15.37	14.88	15.16	69,074	-0.22(-1.41%)
Nov 30, 2006	15.22	15.40	15.06	15.37	32,670	+0.10(+0.63%)
Nov 29, 2006	14.89	15.29	14.86	15.28	45,738	+0.44(+2.96%)
Nov 28, 2006	14.78	14.93	14.78	14.84	56,006	+0.05(+0.36%)
Nov 27, 2006	14.78	14.87	14.70	14.78	121,813	-0.05(-0.36%)
Nov 24, 2006	14.83	14.89	14.79	14.84	12,134	-0.05(-0.32%)
Nov 22, 2006	14.55	14.89	14.51	14.88	39,671	+0.36(+2.46%)
Nov 21, 2006	14.25	14.57	14.18	14.53	81,208	+0.24(+1.66%)
Nov 20, 2006	13.96	14.30	13.89	14.29	27,536	+0.21(+1.46%)
Nov 17, 2006	14.46	14.46	13.91	14.08	49,938	-0.43(-2.98%)
Nov 16, 2006	14.17	14.56	14.15	14.52	45,738	+0.34(+2.40%)
Nov 15, 2006	14.15	14.18	14.11	14.18	63,473	+0.02(+0.14%)
Nov 14, 2006	13.92	14.16	13.71	14.16	66,740	+0.23(+1.65%)
Nov 13, 2006	13.63	13.93	13.62	13.93	21,935	+0.31(+2.31%)
Nov 10, 2006	13.71	13.79	13.61	13.61	31,270	-0.10(-0.75%)
Nov 09, 2006	14.02	14.06	13.71	13.71	26,602	-0.36(-2.57%)
Nov 08, 2006	13.82	14.17	13.82	14.08	40,137	+0.26(+1.86%)
Nov 07, 2006	13.60	13.91	13.59	13.82	35,937	+0.17(+1.24%)
Nov 06, 2006	13.57	13.69	13.50	13.65	34,537	+0.08(+0.57%)
Nov 03, 2006	13.68	13.71	13.54	13.57	34,537	-0.05(-0.39%)
Nov 02, 2006	13.52	13.71	13.50	13.63	188,087	+0.06(+0.41%)
Nov 01, 2006	13.92	13.95	13.54	13.57	56,472	-0.29(-2.10%)
Oct 31, 2006	13.98	13.99	13.83	13.86	117,612	-0.06(-0.46%)
Oct 30, 2006	13.95	14.06	13.88	13.93	162,884	-0.08(-0.54%)
Oct 27, 2006	14.12	14.14	13.95	14.00	76,074	-0.14(-0.99%)
Oct 26, 2006	14.16	14.16	14.10	14.14	27,536	+0.00(+0.00%)
Oct 25, 2006	14.16	14.17	14.09	14.14	114,345	-0.02(-0.17%)
Oct 24, 2006	14.16	14.19	14.13	14.16	41,537	-0.02(-0.14%)
Oct 23, 2006	13.92	14.19	13.86	14.18	40,604	+0.21(+1.53%)
Oct 20, 2006	14.09	14.09	13.95	13.97	28,003	-0.06(-0.46%)
Oct 19, 2006	13.97	14.10	13.97	14.03	36,403	+0.01(+0.08%)
Oct 18, 2006	13.67	14.11	13.67	14.02	25,669	+0.07(+0.52%)
Oct 17, 2006	13.97	14.01	13.94	13.95	35,937	-0.07(-0.49%)
Oct 16, 2006	13.93	14.08	13.93	14.02	47,605	+0.04(+0.31%)
Oct 13, 2006	14.03	14.11	13.94	13.98	34,537	-0.09(-0.62%)
Oct 12, 2006	13.93	14.12	13.93	14.06	61,606	+0.19(+1.37%)
Oct 11, 2006	13.93	13.93	13.87	13.87	29,869	-0.06(-0.45%)
Oct 10, 2006	13.95	14.00	13.87	13.94	25,202	-0.07(-0.47%)
Oct 09, 2006	13.82	14.02	13.82	14.00	28,003	+0.13(+0.93%)
Oct 06, 2006	13.93	13.93	13.82	13.87	34,537	-0.05(-0.38%)
Oct 05, 2006	14.01	14.07	13.73	13.93	86,342	-0.14(-1.01%)
Oct 04, 2006	13.77	14.10	13.76	14.07	93,810	+0.26(+1.86%)
Oct 03, 2006	13.74	13.88	13.71	13.81	92,410	+0.01(+0.09%)

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.