Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.07	19.34	18.85	18.93	3,489,593	-0.28(-1.44%)
Dec 28, 2006	19.35	19.44	19.10	19.20	3,762,775	-0.16(-0.84%)
Dec 27, 2006	18.89	19.38	18.83	19.37	3,120,524	+0.46(+2.46%)
Dec 26, 2006	19.16	19.42	18.72	18.90	3,460,348	-0.27(-1.40%)
Dec 22, 2006	19.51	19.57	19.17	19.17	2,184,528	-0.28(-1.42%)
Dec 21, 2006	19.73	19.99	19.23	19.45	3,609,940	-0.22(-1.12%)
Dec 20, 2006	20.10	20.22	19.65	19.67	2,883,795	-0.55(-2.74%)
Dec 19, 2006	19.69	20.36	19.38	20.22	4,088,323	+0.37(+1.85%)
Dec 18, 2006	20.81	20.84	19.79	19.86	4,232,356	-0.93(-4.47%)
Dec 15, 2006	21.12	21.18	20.68	20.79	5,586,712	-0.46(-2.19%)
Dec 14, 2006	20.96	21.59	20.96	21.25	5,475,812	+0.64(+3.08%)
Dec 13, 2006	20.98	21.10	20.55	20.61	4,438,064	-0.20(-0.94%)
Dec 12, 2006	20.88	21.27	20.61	20.81	3,784,809	-0.23(-1.08%)
Dec 11, 2006	21.02	21.34	20.88	21.04	4,085,126	-0.24(-1.11%)
Dec 08, 2006	21.36	21.71	21.18	21.27	4,466,416	+0.17(+0.81%)
Dec 07, 2006	21.62	21.62	21.10	21.10	5,196,816	-0.57(-2.63%)
Dec 06, 2006	21.68	21.94	21.23	21.67	6,582,118	-0.13(-0.60%)
Dec 05, 2006	22.61	22.77	21.62	21.80	6,024,712	-0.74(-3.29%)
Dec 04, 2006	22.80	22.80	22.25	22.55	3,567,779	-0.38(-1.67%)
Dec 01, 2006	22.49	22.99	22.02	22.93	5,440,698	+0.36(+1.59%)
Nov 30, 2006	22.25	22.86	21.98	22.57	6,895,308	+0.32(+1.43%)
Nov 29, 2006	21.12	22.29	20.95	22.25	7,055,400	+1.39(+6.68%)
Nov 28, 2006	20.96	21.23	20.83	20.86	4,442,975	+0.03(+0.16%)
Nov 27, 2006	21.27	21.40	20.70	20.83	3,458,610	-0.40(-1.88%)
Nov 24, 2006	21.01	21.30	20.93	21.23	1,716,439	+0.24(+1.13%)
Nov 22, 2006	21.18	21.28	20.57	20.99	4,357,771	-0.25(-1.19%)
Nov 21, 2006	20.90	21.30	20.87	21.24	3,473,265	+0.34(+1.64%)
Nov 20, 2006	20.18	21.08	20.14	20.90	5,187,326	+0.43(+2.11%)
Nov 17, 2006	19.86	20.50	19.72	20.47	3,997,318	+0.46(+2.28%)
Nov 16, 2006	21.05	21.05	19.85	20.01	4,487,397	-0.78(-3.76%)
Nov 15, 2006	20.53	20.99	20.18	20.79	3,898,470	+0.33(+1.63%)
Nov 14, 2006	20.58	20.66	20.21	20.46	4,160,267	-0.09(-0.44%)
Nov 13, 2006	20.38	20.78	20.22	20.55	2,757,667	+0.00(+0.00%)
Nov 10, 2006	20.87	20.98	20.31	20.55	3,050,119	-0.38(-1.83%)
Nov 09, 2006	20.57	21.50	20.53	20.93	6,927,767	+0.53(+2.60%)
Nov 08, 2006	19.67	20.51	19.60	20.40	5,349,577	+0.47(+2.37%)
Nov 07, 2006	19.56	20.00	19.45	19.93	5,779,935	+0.39(+2.00%)
Nov 06, 2006	19.48	19.67	19.27	19.54	5,216,627	+0.12(+0.63%)
Nov 03, 2006	18.86	19.48	18.85	19.42	4,708,835	+0.71(+3.79%)
Nov 02, 2006	18.71	19.00	18.28	18.71	4,053,581	-0.15(-0.82%)
Nov 01, 2006	19.52	19.55	18.52	18.86	4,862,180	-0.04(-0.22%)
Oct 31, 2006	18.41	18.93	18.20	18.90	4,129,610	+0.44(+2.38%)
Oct 30, 2006	18.74	18.90	18.29	18.46	4,251,332	-0.46(-2.41%)
Oct 27, 2006	19.43	19.56	18.86	18.92	3,559,329	-0.63(-3.21%)
Oct 26, 2006	19.91	20.04	19.37	19.55	4,697,859	-0.11(-0.58%)
Oct 25, 2006	19.47	20.05	19.04	19.66	5,540,857	+0.14(+0.71%)
Oct 24, 2006	18.66	19.64	18.64	19.52	4,109,749	+0.78(+4.17%)
Oct 23, 2006	18.55	19.23	18.40	18.74	3,463,256	+0.07(+0.39%)
Oct 20, 2006	19.07	19.25	18.54	18.67	3,290,621	-0.44(-2.30%)
Oct 19, 2006	18.38	19.12	18.37	19.11	4,427,570	+0.77(+4.18%)
Oct 18, 2006	18.46	18.83	18.13	18.34	3,166,537	-0.20(-1.05%)
Oct 17, 2006	18.90	19.00	18.26	18.54	3,641,744	-0.26(-1.39%)
Oct 16, 2006	18.28	18.93	18.27	18.80	4,593,814	+0.33(+1.81%)
Oct 13, 2006	18.41	18.73	18.35	18.46	5,058,653	+0.29(+1.61%)
Oct 12, 2006	17.63	18.17	17.62	18.17	4,161,743	+0.57(+3.24%)
Oct 11, 2006	18.12	18.28	17.36	17.60	5,730,323	-0.51(-2.79%)
Oct 10, 2006	17.64	18.33	17.49	18.10	7,150,794	+0.43(+2.44%)
Oct 09, 2006	18.28	18.49	17.63	17.67	4,574,181	-0.43(-2.39%)
Oct 06, 2006	18.38	18.60	17.80	18.10	4,235,603	-0.37(-1.98%)
Oct 05, 2006	18.09	18.61	18.07	18.47	4,983,856	+0.60(+3.37%)
Oct 04, 2006	17.60	17.93	16.96	17.87	5,961,324	+0.46(+2.62%)
Oct 03, 2006	17.88	17.97	17.30	17.41	6,434,843	-0.84(-4.60%)

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.