Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.88	13.91	13.73	13.75	4,013,240	-0.17(-1.23%)
Dec 28, 2006	13.94	14.03	13.82	13.92	4,209,818	+0.00(+0.00%)
Dec 27, 2006	13.82	13.92	13.77	13.92	3,905,813	+0.20(+1.44%)
Dec 26, 2006	13.68	13.77	13.62	13.72	3,695,194	+0.02(+0.13%)
Dec 22, 2006	13.69	13.77	13.64	13.70	3,459,501	-0.05(-0.39%)
Dec 21, 2006	13.94	14.02	13.68	13.76	6,212,259	-0.12(-0.84%)
Dec 20, 2006	14.14	14.17	13.86	13.87	9,819,751	-0.35(-2.46%)
Dec 19, 2006	14.20	14.31	14.03	14.22	6,415,634	+0.03(+0.19%)
Dec 18, 2006	14.32	14.38	14.16	14.20	5,316,849	-0.06(-0.44%)
Dec 15, 2006	14.18	14.38	14.13	14.26	9,274,928	+0.13(+0.89%)
Dec 14, 2006	14.22	14.27	13.95	14.13	10,575,751	-0.17(-1.19%)
Dec 13, 2006	14.22	14.37	14.14	14.30	9,608,463	+0.39(+2.77%)
Dec 12, 2006	14.14	14.19	13.88	13.92	10,534,630	-0.31(-2.21%)
Dec 11, 2006	14.27	14.30	14.10	14.23	7,621,846	+0.23(+1.67%)
Dec 08, 2006	13.76	14.00	13.64	14.00	7,279,841	+0.22(+1.56%)
Dec 07, 2006	14.12	14.12	13.77	13.78	7,034,899	-0.13(-0.97%)
Dec 06, 2006	14.22	14.22	13.88	13.92	5,737,642	-0.11(-0.77%)
Dec 05, 2006	14.00	14.21	13.93	14.03	6,170,024	-0.06(-0.45%)
Dec 04, 2006	13.95	14.10	13.92	14.09	6,311,774	+0.22(+1.62%)
Dec 01, 2006	14.04	14.21	13.82	13.86	6,804,890	-0.23(-1.65%)
Nov 30, 2006	14.07	14.19	14.00	14.10	6,585,467	-0.04(-0.25%)
Nov 29, 2006	14.22	14.26	14.04	14.13	8,583,674	-0.03(-0.19%)
Nov 28, 2006	14.14	14.25	14.03	14.16	8,897,150	-0.03(-0.19%)
Nov 27, 2006	14.42	14.64	14.14	14.19	11,647,456	-0.39(-2.71%)
Nov 24, 2006	14.33	14.65	14.23	14.58	4,926,591	+0.22(+1.56%)
Nov 22, 2006	14.29	14.40	14.20	14.36	5,947,481	+0.16(+1.14%)
Nov 21, 2006	14.09	14.25	14.07	14.20	11,225,884	+0.10(+0.70%)
Nov 20, 2006	14.21	14.31	14.06	14.10	7,787,556	-0.11(-0.76%)
Nov 17, 2006	14.38	14.43	14.05	14.21	9,012,378	-0.12(-0.81%)
Nov 16, 2006	14.27	14.44	13.91	14.32	15,391,795	+0.02(+0.13%)
Nov 15, 2006	14.21	14.37	14.04	14.30	19,338,394	+0.63(+4.59%)
Nov 14, 2006	13.87	14.00	13.62	13.68	11,590,177	-0.19(-1.36%)
Nov 13, 2006	13.64	13.92	13.59	13.86	8,276,660	+0.21(+1.51%)
Nov 10, 2006	13.46	13.76	13.46	13.66	8,444,932	+0.24(+1.81%)
Nov 09, 2006	13.80	13.80	13.37	13.42	7,875,704	-0.31(-2.29%)
Nov 08, 2006	13.70	13.77	13.42	13.73	8,922,781	-0.04(-0.26%)
Nov 07, 2006	13.77	13.94	13.73	13.77	12,986,057	+0.36(+2.68%)
Nov 06, 2006	13.18	13.48	13.16	13.41	10,995,317	+0.29(+2.19%)
Nov 03, 2006	13.21	13.31	13.11	13.12	9,377,451	-0.12(-0.88%)
Nov 02, 2006	13.41	13.46	13.15	13.24	10,095,785	-0.16(-1.21%)
Nov 01, 2006	13.48	13.59	13.37	13.40	9,732,829	-0.09(-0.67%)
Oct 31, 2006	13.62	13.65	13.41	13.49	11,185,543	-0.05(-0.40%)
Oct 30, 2006	13.72	13.78	13.46	13.54	11,163,924	-0.16(-1.18%)
Oct 27, 2006	13.86	13.91	13.68	13.70	6,296,952	-0.23(-1.67%)
Oct 26, 2006	13.69	14.03	13.69	13.94	9,464,262	+0.25(+1.84%)
Oct 25, 2006	13.95	14.00	13.59	13.68	8,082,979	-0.27(-1.93%)
Oct 24, 2006	14.12	14.16	13.85	13.95	10,867,052	-0.08(-0.58%)
Oct 23, 2006	14.15	14.27	13.87	14.03	9,542,269	-0.12(-0.82%)
Oct 20, 2006	14.42	14.42	14.08	14.15	16,036,802	-0.22(-1.56%)
Oct 19, 2006	14.69	14.69	14.27	14.38	8,876,869	-0.47(-3.14%)
Oct 18, 2006	14.74	14.85	14.67	14.84	4,871,540	+0.17(+1.16%)
Oct 17, 2006	14.71	14.81	14.63	14.67	4,136,157	-0.20(-1.33%)
Oct 16, 2006	14.75	14.98	14.68	14.87	3,643,152	+0.12(+0.79%)
Oct 13, 2006	15.04	15.08	14.67	14.75	4,237,009	-0.31(-2.03%)
Oct 12, 2006	14.88	15.14	14.80	15.06	3,701,657	+0.25(+1.70%)
Oct 11, 2006	14.72	14.88	14.60	14.81	5,712,234	+0.04(+0.24%)
Oct 10, 2006	15.04	15.04	14.74	14.77	4,169,254	-0.27(-1.79%)
Oct 09, 2006	15.03	15.13	14.90	15.04	5,622,303	+0.01(+0.06%)
Oct 06, 2006	15.06	15.17	14.92	15.03	2,879,463	-0.02(-0.12%)
Oct 05, 2006	15.01	15.08	14.81	15.05	7,315,947	-0.02(-0.12%)
Oct 04, 2006	15.12	15.27	15.00	15.07	5,389,061	-0.05(-0.36%)
Oct 03, 2006	15.17	15.28	15.10	15.12	4,849,141	-0.01(-0.06%)

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.