Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.01	19.45	18.50	18.83	77,455	-0.17(-0.89%)
Dec 28, 2006	20.62	20.62	18.51	19.00	209,200	-1.74(-8.39%)
Dec 27, 2006	21.02	21.20	20.26	20.74	170,432	-0.26(-1.24%)
Dec 26, 2006	21.38	21.74	20.86	21.00	264,222	-0.02(-0.10%)
Dec 22, 2006	21.04	21.27	20.15	21.02	115,378	-0.02(-0.10%)
Dec 21, 2006	21.12	21.24	20.41	21.04	50,699	-0.06(-0.28%)
Dec 20, 2006	21.50	21.69	21.06	21.10	68,846	-0.17(-0.80%)
Dec 19, 2006	20.00	21.83	20.00	21.27	56,882	+1.16(+5.77%)
Dec 18, 2006	21.75	21.91	19.62	20.11	148,860	-1.47(-6.81%)
Dec 15, 2006	21.50	22.24	20.94	21.58	48,101	+0.08(+0.37%)
Dec 14, 2006	21.92	22.00	21.21	21.50	300,419	-0.42(-1.92%)
Dec 13, 2006	22.50	22.50	21.39	21.92	151,178	-0.07(-0.32%)
Dec 12, 2006	20.77	22.00	20.39	21.99	98,727	+1.14(+5.47%)
Dec 11, 2006	20.70	20.90	20.22	20.85	178,709	-0.07(-0.33%)
Dec 08, 2006	21.20	21.20	20.87	20.92	80,920	-0.02(-0.10%)
Dec 07, 2006	22.00	22.50	20.56	20.94	251,546	+2.49(+13.50%)
Dec 06, 2006	18.32	18.73	17.82	18.45	100,348	+0.30(+1.65%)
Dec 05, 2006	17.50	18.25	14.98	18.15	76,759	+0.65(+3.71%)
Dec 04, 2006	15.17	17.75	14.80	17.50	87,732	+2.30(+15.13%)
Dec 01, 2006	15.20	15.33	14.59	15.20	25,108	+0.06(+0.40%)
Nov 30, 2006	15.00	15.52	14.59	15.14	32,200	+0.09(+0.60%)
Nov 29, 2006	14.88	15.41	13.79	15.05	46,561	+0.04(+0.27%)
Nov 28, 2006	16.17	16.17	14.02	15.01	145,211	-1.48(-8.98%)
Nov 27, 2006	17.59	17.89	16.12	16.49	53,156	-0.51(-3.00%)
Nov 24, 2006	17.13	17.13	16.77	17.00	7,880	-0.04(-0.23%)
Nov 22, 2006	17.25	17.38	16.88	17.04	25,774	+0.09(+0.53%)
Nov 21, 2006	17.27	17.27	16.83	16.95	31,818	+0.04(+0.24%)
Nov 20, 2006	17.00	17.87	16.86	16.91	32,666	+0.03(+0.18%)
Nov 17, 2006	16.60	17.26	16.20	16.88	45,344	-0.12(-0.71%)
Nov 16, 2006	17.89	17.89	16.91	17.00	62,879	-0.09(-0.53%)
Nov 15, 2006	16.69	17.73	16.22	17.09	86,330	+0.94(+5.82%)
Nov 14, 2006	16.12	16.34	16.09	16.15	30,850	+0.14(+0.87%)
Nov 13, 2006	16.14	16.14	15.85	16.01	43,935	+0.12(+0.75%)
Nov 10, 2006	15.89	16.01	15.65	15.89	35,076	-0.11(-0.66%)
Nov 09, 2006	15.88	16.10	15.72	16.00	20,834	+0.10(+0.61%)
Nov 08, 2006	16.25	16.25	15.63	15.90	31,953	-0.06(-0.39%)
Nov 07, 2006	16.39	16.39	15.85	15.96	72,854	-0.04(-0.25%)
Nov 06, 2006	15.92	16.44	15.92	16.00	63,551	+0.24(+1.52%)
Nov 03, 2006	15.89	15.89	15.50	15.76	22,462	+0.16(+1.03%)
Nov 02, 2006	15.50	15.90	15.42	15.60	28,445	+0.20(+1.30%)
Nov 01, 2006	15.30	15.77	15.15	15.40	66,536	+0.29(+1.92%)
Oct 31, 2006	15.49	15.50	14.99	15.11	83,225	+0.06(+0.40%)
Oct 30, 2006	14.90	15.20	14.78	15.05	47,632	-0.05(-0.33%)
Oct 27, 2006	15.20	15.25	14.64	15.10	48,753	+0.00(+0.00%)
Oct 26, 2006	13.67	15.30	13.40	15.10	115,398	+1.63(+12.10%)
Oct 25, 2006	13.17	13.47	13.10	13.47	69,262	+0.30(+2.28%)
Oct 24, 2006	12.93	13.17	12.87	13.17	30,342	+0.12(+0.92%)
Oct 23, 2006	12.84	13.05	12.84	13.05	26,200	+0.43(+3.41%)
Oct 20, 2006	13.05	13.05	12.60	12.62	21,821	-0.43(-3.30%)
Oct 19, 2006	12.89	13.05	12.89	13.05	28,902	-0.10(-0.76%)
Oct 18, 2006	13.30	13.30	12.85	13.15	16,181	+0.17(+1.31%)
Oct 17, 2006	12.80	12.98	12.80	12.98	26,488	-0.12(-0.92%)
Oct 16, 2006	13.18	13.18	12.93	13.10	13,962	+0.19(+1.47%)
Oct 13, 2006	12.99	13.00	12.85	12.91	29,076	-0.03(-0.23%)
Oct 12, 2006	12.99	13.29	12.69	12.94	86,289	-0.05(-0.38%)
Oct 11, 2006	12.31	12.99	12.25	12.99	80,595	+0.68(+5.52%)
Oct 10, 2006	12.06	12.40	12.00	12.31	10,627	+0.15(+1.23%)
Oct 09, 2006	11.86	12.18	11.77	12.16	20,677	+0.36(+3.05%)
Oct 06, 2006	11.19	11.90	11.19	11.80	18,064	+0.60(+5.36%)
Oct 05, 2006	11.40	11.40	11.15	11.20	1,217	-0.16(-1.41%)
Oct 04, 2006	11.23	11.47	11.22	11.36	7,314	+0.34(+3.09%)
Oct 03, 2006	11.76	11.76	10.99	11.02	13,380	-0.47(-4.09%)

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.