Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	20.01	20.22	19.89	19.92	2,757,252	-0.24(-1.20%)
Dec 28, 2006	20.32	20.38	20.01	20.16	2,366,371	-0.24(-1.19%)
Dec 27, 2006	20.38	20.56	20.32	20.40	2,589,896	+0.24(+1.20%)
Dec 26, 2006	19.97	20.20	19.96	20.16	1,512,566	+0.12(+0.58%)
Dec 22, 2006	20.06	20.36	19.95	20.04	2,353,191	-0.17(-0.85%)
Dec 21, 2006	20.38	20.56	20.06	20.22	3,859,426	-0.11(-0.53%)
Dec 20, 2006	20.02	20.34	20.00	20.32	3,931,040	+0.28(+1.39%)
Dec 19, 2006	20.10	20.24	19.91	20.04	6,160,290	-0.10(-0.50%)
Dec 18, 2006	20.24	20.36	19.95	20.15	4,941,843	-0.02(-0.09%)
Dec 15, 2006	20.54	20.64	20.07	20.16	8,554,380	-0.28(-1.35%)
Dec 14, 2006	20.46	20.68	20.36	20.44	7,907,525	-0.47(-2.25%)
Dec 13, 2006	21.15	21.25	20.76	20.91	7,697,554	-0.03(-0.13%)
Dec 12, 2006	20.91	20.97	20.59	20.94	6,343,650	+0.10(+0.46%)
Dec 11, 2006	20.74	21.04	20.58	20.84	4,646,558	+0.10(+0.50%)
Dec 08, 2006	20.24	21.02	20.12	20.74	5,129,583	+0.52(+2.58%)
Dec 07, 2006	20.60	20.65	20.22	20.22	3,953,741	-0.18(-0.86%)
Dec 06, 2006	20.85	20.93	20.26	20.39	7,479,017	-0.40(-1.93%)
Dec 05, 2006	20.40	20.93	20.14	20.79	7,516,836	+0.54(+2.65%)
Dec 04, 2006	19.96	20.30	19.80	20.26	6,111,970	+0.48(+2.45%)
Dec 01, 2006	20.11	20.11	19.46	19.77	5,751,196	-0.27(-1.35%)
Nov 30, 2006	20.04	20.24	19.90	20.04	4,592,884	+0.04(+0.18%)
Nov 29, 2006	19.87	20.12	19.81	20.00	3,468,217	+0.19(+0.98%)
Nov 28, 2006	19.71	19.93	19.66	19.81	4,120,350	+0.07(+0.36%)
Nov 27, 2006	19.49	19.84	19.43	19.74	5,959,084	-0.19(-0.97%)
Nov 24, 2006	19.95	20.16	19.93	19.93	1,380,911	-0.17(-0.87%)
Nov 22, 2006	20.17	20.18	19.73	20.11	4,220,106	-0.09(-0.44%)
Nov 21, 2006	20.20	20.21	20.02	20.20	3,310,157	+0.01(+0.05%)
Nov 20, 2006	20.51	20.51	20.10	20.19	4,686,283	-0.29(-1.41%)
Nov 17, 2006	19.95	20.53	19.89	20.48	6,776,276	+0.48(+2.38%)
Nov 16, 2006	19.89	20.09	19.81	20.00	3,024,998	+0.13(+0.66%)
Nov 15, 2006	19.77	20.02	19.72	19.87	5,053,384	-0.01(-0.06%)
Nov 14, 2006	19.44	19.91	19.39	19.88	6,937,343	+0.40(+2.03%)
Nov 13, 2006	19.16	19.52	19.08	19.49	5,866,295	+0.30(+1.55%)
Nov 10, 2006	18.68	19.23	18.59	19.19	8,840,213	+0.84(+4.57%)
Nov 09, 2006	18.39	18.50	18.29	18.35	2,578,880	-0.07(-0.40%)
Nov 08, 2006	18.23	18.52	18.11	18.42	4,069,016	+0.13(+0.70%)
Nov 07, 2006	18.19	18.32	18.06	18.29	5,518,811	+0.08(+0.42%)
Nov 06, 2006	18.06	18.41	18.01	18.22	3,531,542	+0.25(+1.42%)
Nov 03, 2006	18.22	18.23	17.81	17.96	3,566,767	-0.21(-1.15%)
Nov 02, 2006	18.02	18.26	17.98	18.17	3,640,727	+0.15(+0.85%)
Nov 01, 2006	18.06	18.41	17.98	18.02	4,863,866	-0.15(-0.84%)
Oct 31, 2006	18.23	18.41	17.95	18.17	5,409,033	-0.09(-0.49%)
Oct 30, 2006	18.18	18.41	18.17	18.26	3,665,399	+0.02(+0.13%)
Oct 27, 2006	18.34	18.51	18.17	18.24	4,177,703	-0.21(-1.16%)
Oct 26, 2006	18.57	18.63	18.29	18.45	6,952,960	-0.15(-0.81%)
Oct 25, 2006	18.71	18.72	18.47	18.60	6,518,845	-0.08(-0.41%)
Oct 24, 2006	19.07	19.18	18.52	18.68	8,458,260	-0.04(-0.23%)
Oct 23, 2006	18.48	19.19	18.30	18.72	7,596,925	+0.13(+0.68%)
Oct 20, 2006	18.75	18.75	18.18	18.60	6,484,881	-0.19(-1.03%)
Oct 19, 2006	18.62	19.00	18.53	18.79	5,232,489	+0.02(+0.08%)
Oct 18, 2006	18.86	19.04	18.66	18.77	4,312,570	+0.08(+0.44%)
Oct 17, 2006	18.70	18.82	18.56	18.69	4,206,561	-0.15(-0.81%)
Oct 16, 2006	18.70	18.97	18.67	18.84	4,106,134	+0.07(+0.36%)
Oct 13, 2006	18.54	18.80	18.48	18.78	3,258,347	+0.19(+1.01%)
Oct 12, 2006	18.36	18.59	18.05	18.59	5,284,136	+0.30(+1.63%)
Oct 11, 2006	18.36	18.36	18.08	18.29	3,425,318	-0.05(-0.25%)
Oct 10, 2006	18.24	18.48	18.16	18.34	5,538,925	+0.13(+0.72%)
Oct 09, 2006	18.11	18.31	17.86	18.21	5,015,425	+0.16(+0.87%)
Oct 06, 2006	18.06	18.19	17.87	18.05	4,049,378	-0.02(-0.14%)
Oct 05, 2006	17.87	18.18	17.76	18.07	5,316,201	+0.13(+0.70%)
Oct 04, 2006	17.54	17.99	17.43	17.95	6,767,847	+0.40(+2.29%)
Oct 03, 2006	17.57	17.63	17.41	17.55	6,984,021	+0.07(+0.40%)

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.