Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.21	16.49	16.08	16.27	899,079	+0.04(+0.23%)
Dec 28, 2006	16.25	16.40	16.22	16.24	532,344	-0.02(-0.12%)
Dec 27, 2006	16.15	16.31	16.12	16.25	534,911	+0.11(+0.70%)
Dec 26, 2006	15.85	16.16	15.85	16.14	389,522	+0.22(+1.41%)
Dec 22, 2006	15.88	15.93	15.66	15.92	934,491	-0.02(-0.12%)
Dec 21, 2006	16.15	16.21	15.66	15.94	860,031	-0.22(-1.39%)
Dec 20, 2006	16.33	16.43	16.12	16.16	446,223	-0.08(-0.52%)
Dec 19, 2006	16.21	16.36	15.84	16.25	778,403	-0.01(-0.06%)
Dec 18, 2006	17.06	17.11	16.20	16.25	1,023,393	-0.82(-4.82%)
Dec 15, 2006	17.08	17.19	16.92	17.08	1,431,531	+0.00(+0.00%)
Dec 14, 2006	17.23	17.34	17.04	17.08	1,164,931	-0.18(-1.03%)
Dec 13, 2006	17.11	17.30	17.11	17.26	1,257,791	+0.18(+1.04%)
Dec 12, 2006	16.89	17.17	16.83	17.08	1,696,098	+0.13(+0.77%)
Dec 11, 2006	16.97	16.98	16.85	16.95	569,788	-0.06(-0.33%)
Dec 08, 2006	17.08	17.20	16.89	17.00	1,233,934	-0.07(-0.38%)
Dec 07, 2006	16.84	17.77	16.76	17.07	1,698,345	+0.27(+1.61%)
Dec 06, 2006	16.70	17.11	16.70	16.80	901,219	-0.13(-0.77%)
Dec 05, 2006	16.81	16.97	16.68	16.93	1,659,724	+0.16(+0.95%)
Dec 04, 2006	16.59	16.85	16.54	16.77	1,127,059	+0.18(+1.07%)
Dec 01, 2006	16.46	16.79	16.34	16.59	1,160,116	-0.14(-0.84%)
Nov 30, 2006	16.86	17.01	16.70	16.73	844,090	-0.12(-0.72%)
Nov 29, 2006	16.72	17.06	16.70	16.85	1,189,964	+0.29(+1.75%)
Nov 28, 2006	16.60	16.63	16.27	16.56	1,305,077	-0.03(-0.17%)
Nov 27, 2006	16.76	16.76	16.33	16.59	1,827,579	-0.17(-1.00%)
Nov 24, 2006	16.38	16.82	16.30	16.76	307,574	+0.26(+1.59%)
Nov 22, 2006	15.89	16.51	15.89	16.50	852,863	+0.60(+3.76%)
Nov 21, 2006	16.22	16.23	15.79	15.90	972,148	-0.37(-2.30%)
Nov 20, 2006	16.23	16.38	16.09	16.27	854,575	+0.08(+0.52%)
Nov 17, 2006	16.13	16.24	16.03	16.19	681,477	+0.06(+0.35%)
Nov 16, 2006	15.98	16.25	15.97	16.13	952,357	+0.20(+1.23%)
Nov 15, 2006	15.97	16.15	15.79	15.94	884,851	-0.07(-0.41%)
Nov 14, 2006	15.77	16.02	15.50	16.00	760,644	+0.33(+2.09%)
Nov 13, 2006	15.41	15.71	15.37	15.68	805,363	+0.24(+1.58%)
Nov 10, 2006	14.86	15.43	14.86	15.43	652,806	+0.49(+3.25%)
Nov 09, 2006	15.33	15.36	14.77	14.95	1,042,971	-0.35(-2.26%)
Nov 08, 2006	14.63	15.42	14.63	15.29	723,949	+0.16(+1.05%)
Nov 07, 2006	15.55	15.82	15.07	15.13	1,177,661	-0.42(-2.70%)
Nov 06, 2006	14.81	15.57	14.78	15.55	1,024,998	+0.84(+5.72%)
Nov 03, 2006	15.01	15.10	14.57	14.71	751,979	-0.23(-1.56%)
Nov 02, 2006	14.96	15.09	14.78	14.95	808,572	-0.04(-0.25%)
Nov 01, 2006	15.25	15.25	14.96	14.98	1,132,408	-0.15(-0.99%)
Oct 31, 2006	15.42	15.55	15.02	15.13	958,348	-0.25(-1.64%)
Oct 30, 2006	15.10	15.39	14.91	15.39	1,909,742	+0.28(+1.86%)
Oct 27, 2006	15.44	15.56	15.08	15.11	1,603,130	-0.34(-2.18%)
Oct 26, 2006	14.46	15.69	14.25	15.44	3,020,005	+1.54(+11.10%)
Oct 25, 2006	13.83	14.04	13.51	13.90	1,296,947	+0.05(+0.34%)
Oct 24, 2006	13.93	13.96	13.72	13.85	727,908	-0.17(-1.20%)
Oct 23, 2006	14.26	14.26	13.93	14.02	817,559	-0.29(-2.03%)
Oct 20, 2006	14.09	14.39	14.05	14.31	1,569,538	+0.30(+2.13%)
Oct 19, 2006	13.93	14.02	13.83	14.01	908,494	+0.03(+0.20%)
Oct 18, 2006	14.22	14.22	13.88	13.98	1,210,398	-0.08(-0.60%)
Oct 17, 2006	14.15	14.16	13.96	14.07	898,117	-0.21(-1.51%)
Oct 16, 2006	13.99	14.30	13.93	14.28	1,196,383	+0.24(+1.73%)
Oct 13, 2006	13.98	14.23	13.69	14.04	1,859,888	+0.02(+0.13%)
Oct 12, 2006	14.06	14.35	13.88	14.02	1,452,499	+0.03(+0.20%)
Oct 11, 2006	13.55	14.08	13.54	13.99	2,320,875	+0.39(+2.89%)
Oct 10, 2006	13.32	13.65	13.20	13.60	1,690,963	+0.31(+2.32%)
Oct 09, 2006	13.32	13.39	13.06	13.29	1,396,440	-0.09(-0.70%)
Oct 06, 2006	13.03	13.41	12.74	13.39	1,679,623	+0.36(+2.80%)
Oct 05, 2006	12.92	13.09	12.82	13.02	1,178,945	+0.04(+0.29%)
Oct 04, 2006	12.91	13.11	12.72	12.98	1,845,338	-0.02(-0.14%)
Oct 03, 2006	13.09	13.38	12.94	13.00	1,260,787	-0.11(-0.86%)

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.