Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.25	16.53	16.11	16.31	896,987	+0.04(+0.23%)
Dec 28, 2006	16.28	16.44	16.26	16.27	531,105	-0.02(-0.11%)
Dec 27, 2006	16.19	16.35	16.16	16.29	533,666	+0.11(+0.69%)
Dec 26, 2006	15.89	16.20	15.89	16.18	388,616	+0.22(+1.41%)
Dec 22, 2006	15.92	15.97	15.69	15.96	932,315	-0.02(-0.12%)
Dec 21, 2006	16.19	16.25	15.69	15.97	858,029	-0.22(-1.39%)
Dec 20, 2006	16.37	16.47	16.16	16.20	445,184	-0.08(-0.52%)
Dec 19, 2006	16.25	16.40	15.88	16.28	776,591	-0.01(-0.06%)
Dec 18, 2006	17.10	17.15	16.24	16.29	1,021,011	-0.82(-4.82%)
Dec 15, 2006	17.12	17.23	16.96	17.12	1,428,198	+0.00(+0.00%)
Dec 14, 2006	17.27	17.38	17.08	17.12	1,162,219	-0.18(-1.03%)
Dec 13, 2006	17.15	17.34	17.15	17.30	1,254,864	+0.18(+1.04%)
Dec 12, 2006	16.93	17.21	16.86	17.12	1,692,150	+0.13(+0.77%)
Dec 11, 2006	17.00	17.02	16.89	16.99	568,461	-0.06(-0.33%)
Dec 08, 2006	17.12	17.24	16.93	17.04	1,231,062	-0.07(-0.38%)
Dec 07, 2006	16.88	17.81	16.80	17.11	1,694,391	+0.27(+1.61%)
Dec 06, 2006	16.74	17.15	16.74	16.84	899,121	-0.13(-0.77%)
Dec 05, 2006	16.85	17.00	16.72	16.97	1,655,861	+0.16(+0.95%)
Dec 04, 2006	16.63	16.89	16.57	16.81	1,124,435	+0.18(+1.07%)
Dec 01, 2006	16.50	16.83	16.38	16.63	1,157,416	-0.14(-0.84%)
Nov 30, 2006	16.90	17.05	16.74	16.77	842,126	-0.12(-0.72%)
Nov 29, 2006	16.76	17.10	16.74	16.89	1,187,195	+0.29(+1.75%)
Nov 28, 2006	16.64	16.67	16.31	16.60	1,302,040	-0.03(-0.17%)
Nov 27, 2006	16.80	16.80	16.37	16.63	1,823,325	-0.17(-1.00%)
Nov 24, 2006	16.41	16.86	16.34	16.80	306,858	+0.26(+1.59%)
Nov 22, 2006	15.93	16.55	15.93	16.54	850,878	+0.60(+3.76%)
Nov 21, 2006	16.26	16.26	15.82	15.94	969,885	-0.37(-2.30%)
Nov 20, 2006	16.26	16.41	16.12	16.31	852,585	+0.08(+0.52%)
Nov 17, 2006	16.17	16.27	16.07	16.23	679,891	+0.06(+0.35%)
Nov 16, 2006	16.02	16.28	16.00	16.17	950,140	+0.20(+1.23%)
Nov 15, 2006	16.00	16.19	15.82	15.97	882,791	-0.07(-0.41%)
Nov 14, 2006	15.81	16.06	15.53	16.04	758,874	+0.33(+2.09%)
Nov 13, 2006	15.45	15.75	15.40	15.71	803,488	+0.24(+1.57%)
Nov 10, 2006	14.90	15.47	14.90	15.47	651,286	+0.49(+3.25%)
Nov 09, 2006	15.37	15.39	14.80	14.98	1,040,543	-0.35(-2.26%)
Nov 08, 2006	14.66	15.46	14.66	15.33	722,264	+0.16(+1.05%)
Nov 07, 2006	15.59	15.86	15.10	15.17	1,174,920	-0.42(-2.70%)
Nov 06, 2006	14.84	15.61	14.81	15.59	1,022,612	+0.84(+5.72%)
Nov 03, 2006	15.05	15.13	14.61	14.75	750,228	-0.23(-1.56%)
Nov 02, 2006	14.99	15.12	14.81	14.98	806,690	-0.04(-0.25%)
Nov 01, 2006	15.28	15.29	14.99	15.02	1,129,772	-0.15(-0.99%)
Oct 31, 2006	15.46	15.59	15.06	15.17	956,117	-0.25(-1.64%)
Oct 30, 2006	15.13	15.42	14.94	15.42	1,905,297	+0.28(+1.86%)
Oct 27, 2006	15.48	15.60	15.11	15.14	1,599,399	-0.34(-2.18%)
Oct 26, 2006	14.49	15.73	14.29	15.48	3,012,975	+1.55(+11.10%)
Oct 25, 2006	13.87	14.07	13.54	13.93	1,293,928	+0.05(+0.34%)
Oct 24, 2006	13.96	14.00	13.75	13.89	726,213	-0.17(-1.20%)
Oct 23, 2006	14.30	14.30	13.96	14.05	815,656	-0.29(-2.03%)
Oct 20, 2006	14.12	14.43	14.08	14.34	1,565,884	+0.30(+2.14%)
Oct 19, 2006	13.96	14.05	13.87	14.04	906,379	+0.03(+0.20%)
Oct 18, 2006	14.25	14.25	13.91	14.02	1,207,581	-0.08(-0.60%)
Oct 17, 2006	14.18	14.19	13.99	14.10	896,026	-0.22(-1.51%)
Oct 16, 2006	14.03	14.33	13.96	14.32	1,193,599	+0.24(+1.73%)
Oct 13, 2006	14.02	14.26	13.73	14.07	1,855,559	+0.02(+0.13%)
Oct 12, 2006	14.09	14.38	13.91	14.05	1,449,118	+0.03(+0.20%)
Oct 11, 2006	13.59	14.11	13.58	14.03	2,315,473	+0.39(+2.89%)
Oct 10, 2006	13.35	13.68	13.23	13.63	1,687,027	+0.31(+2.32%)
Oct 09, 2006	13.35	13.42	13.09	13.32	1,393,190	-0.09(-0.70%)
Oct 06, 2006	13.06	13.44	12.77	13.42	1,675,713	+0.37(+2.80%)
Oct 05, 2006	12.95	13.12	12.85	13.05	1,176,201	+0.04(+0.29%)
Oct 04, 2006	12.94	13.14	12.75	13.01	1,841,043	-0.02(-0.14%)
Oct 03, 2006	13.12	13.41	12.97	13.03	1,257,852	-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.