Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.31	16.51	16.09	16.12	3,778,140	-0.24(-1.44%)
Dec 28, 2006	15.97	16.44	15.97	16.36	8,007,445	+0.31(+1.90%)
Dec 27, 2006	15.91	16.10	15.88	16.05	3,135,444	+0.23(+1.46%)
Dec 26, 2006	15.59	15.88	15.57	15.82	2,034,450	+0.22(+1.42%)
Dec 22, 2006	15.76	15.91	15.57	15.60	3,715,881	-0.25(-1.55%)
Dec 21, 2006	15.71	15.91	15.64	15.84	4,519,631	+0.09(+0.59%)
Dec 20, 2006	15.80	16.17	15.75	15.75	9,176,751	-0.03(-0.21%)
Dec 19, 2006	15.59	15.87	15.57	15.78	3,036,434	+0.02(+0.12%)
Dec 18, 2006	15.76	15.87	15.69	15.76	2,456,429	+0.00(+0.00%)
Dec 15, 2006	15.74	15.88	15.68	15.76	5,582,145	+0.01(+0.06%)
Dec 14, 2006	15.61	15.85	15.61	15.76	6,511,277	+0.10(+0.65%)
Dec 13, 2006	15.66	15.73	15.55	15.65	5,036,080	-0.01(-0.06%)
Dec 12, 2006	15.50	15.92	15.29	15.66	9,122,706	+0.13(+0.86%)
Dec 11, 2006	15.43	15.59	15.39	15.53	2,996,225	+0.06(+0.42%)
Dec 08, 2006	15.36	15.58	15.28	15.46	3,085,939	+0.10(+0.63%)
Dec 07, 2006	15.40	15.57	15.33	15.37	5,087,098	+0.07(+0.45%)
Dec 06, 2006	15.35	15.41	15.21	15.30	4,117,540	-0.04(-0.27%)
Dec 05, 2006	15.27	15.65	15.15	15.34	8,849,674	+0.25(+1.66%)
Dec 04, 2006	14.80	15.15	14.80	15.09	6,885,481	+0.30(+2.03%)
Dec 01, 2006	14.67	14.84	14.65	14.79	5,255,933	+0.06(+0.41%)
Nov 30, 2006	14.83	14.87	14.71	14.73	9,354,017	-0.09(-0.62%)
Nov 29, 2006	15.08	15.10	14.67	14.82	13,072,276	-0.26(-1.72%)
Nov 28, 2006	15.08	15.21	14.94	15.08	7,909,516	-0.00(-0.03%)
Nov 27, 2006	15.47	15.48	15.01	15.08	5,757,898	-0.44(-2.83%)
Nov 24, 2006	15.37	15.59	15.36	15.52	2,083,738	+0.06(+0.42%)
Nov 22, 2006	15.52	15.54	15.40	15.46	9,239,875	-0.10(-0.62%)
Nov 21, 2006	15.61	15.61	15.47	15.56	7,365,396	-0.05(-0.33%)
Nov 20, 2006	15.52	15.72	15.36	15.61	4,840,439	-0.00(-0.03%)
Nov 17, 2006	15.48	15.65	15.40	15.61	5,388,882	+0.05(+0.30%)
Nov 16, 2006	15.35	15.70	15.27	15.57	7,076,799	+0.24(+1.54%)
Nov 15, 2006	15.27	15.46	15.22	15.33	7,513,694	+0.06(+0.42%)
Nov 14, 2006	15.22	15.46	14.92	15.27	26,114,504	-0.93(-5.71%)
Nov 13, 2006	15.87	16.26	15.84	16.19	8,971,814	+0.31(+1.92%)
Nov 10, 2006	15.76	15.92	15.74	15.89	4,383,871	+0.12(+0.76%)
Nov 09, 2006	15.65	15.84	15.64	15.76	7,272,656	+0.19(+1.22%)
Nov 08, 2006	15.44	15.67	15.40	15.58	4,241,626	+0.02(+0.12%)
Nov 07, 2006	15.73	15.85	15.56	15.56	4,044,904	-0.19(-1.18%)
Nov 06, 2006	15.23	15.78	15.22	15.74	7,815,479	+0.51(+3.34%)
Nov 03, 2006	15.51	15.59	15.22	15.23	6,059,249	-0.22(-1.44%)
Nov 02, 2006	15.71	15.72	15.36	15.45	4,440,510	-0.31(-1.99%)
Nov 01, 2006	15.68	15.98	15.52	15.77	7,045,021	-0.70(-4.24%)
Oct 31, 2006	16.19	16.57	16.18	16.47	6,019,257	+0.32(+2.01%)
Oct 30, 2006	16.10	16.23	16.03	16.14	2,466,373	+0.01(+0.06%)
Oct 27, 2006	16.38	16.40	16.10	16.13	5,110,445	-0.25(-1.52%)
Oct 26, 2006	16.25	16.41	16.14	16.38	2,009,373	+0.18(+1.11%)
Oct 25, 2006	16.14	16.21	16.05	16.20	3,469,655	+0.05(+0.29%)
Oct 24, 2006	16.07	16.17	16.00	16.16	3,901,362	+0.06(+0.40%)
Oct 23, 2006	16.23	16.38	15.99	16.09	4,145,427	-0.06(-0.37%)
Oct 20, 2006	16.18	16.21	16.03	16.15	4,192,553	+0.00(+0.00%)
Oct 19, 2006	16.12	16.24	16.03	16.15	4,647,608	-0.04(-0.26%)
Oct 18, 2006	16.03	16.25	15.98	16.20	8,298,636	+0.28(+1.77%)
Oct 17, 2006	15.68	16.01	15.68	15.91	10,845,212	+0.04(+0.23%)
Oct 16, 2006	15.96	16.02	15.82	15.88	4,039,932	-0.08(-0.52%)
Oct 13, 2006	15.50	16.09	15.49	15.96	6,442,317	+0.43(+2.74%)
Oct 12, 2006	15.36	15.60	15.34	15.53	3,661,404	+0.19(+1.21%)
Oct 11, 2006	15.27	15.57	15.17	15.35	5,548,205	-0.08(-0.51%)
Oct 10, 2006	15.43	15.55	15.37	15.43	4,431,214	-0.03(-0.21%)
Oct 09, 2006	15.29	15.53	15.16	15.46	6,029,201	+0.06(+0.39%)
Oct 06, 2006	15.10	15.45	15.00	15.40	4,536,925	+0.18(+1.19%)
Oct 05, 2006	15.19	15.27	15.03	15.22	3,673,726	-0.06(-0.42%)
Oct 04, 2006	14.87	15.32	14.87	15.28	5,476,002	+0.37(+2.48%)
Oct 03, 2006	14.84	15.07	14.83	14.91	4,978,792	-0.04(-0.25%)

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.