Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.37	18.58	18.35	18.38	40,356,400	-0.06(-0.33%)
Dec 28, 2006	18.35	18.54	18.32	18.44	51,793,124	+0.08(+0.44%)
Dec 27, 2006	18.36	18.49	18.04	18.36	38,187,876	+0.07(+0.40%)
Dec 26, 2006	18.18	18.38	18.05	18.28	27,047,092	+0.17(+0.97%)
Dec 22, 2006	18.36	18.44	18.10	18.11	40,752,060	-0.24(-1.32%)
Dec 21, 2006	18.49	18.56	18.30	18.35	48,417,936	-0.07(-0.37%)
Dec 20, 2006	18.61	18.62	18.41	18.42	47,406,520	-0.16(-0.87%)
Dec 19, 2006	18.47	18.67	18.36	18.58	57,413,192	+0.01(+0.07%)
Dec 18, 2006	18.56	18.80	18.44	18.56	68,794,952	+0.03(+0.18%)
Dec 15, 2006	18.39	18.67	18.38	18.53	99,628,560	+0.17(+0.92%)
Dec 14, 2006	18.30	18.45	18.28	18.36	58,706,620	+0.04(+0.22%)
Dec 13, 2006	18.38	18.39	18.11	18.32	64,206,024	+0.11(+0.63%)
Dec 12, 2006	18.23	18.42	17.99	18.21	64,480,492	-0.02(-0.11%)
Dec 11, 2006	18.09	18.48	18.05	18.23	64,005,296	+0.09(+0.48%)
Dec 08, 2006	18.07	18.25	17.99	18.14	43,872,520	+0.07(+0.37%)
Dec 07, 2006	18.29	18.36	18.07	18.07	46,728,596	-0.14(-0.78%)
Dec 06, 2006	18.23	18.34	18.12	18.21	50,729,180	+0.03(+0.19%)
Dec 05, 2006	18.42	18.45	18.15	18.18	64,072,224	-0.14(-0.77%)
Dec 04, 2006	18.11	18.54	18.06	18.32	101,811,352	+0.38(+2.10%)
Dec 01, 2006	18.12	18.21	17.78	17.95	69,928,056	-0.15(-0.82%)
Nov 30, 2006	18.17	18.19	18.02	18.09	68,373,296	-0.11(-0.63%)
Nov 29, 2006	18.19	18.36	18.09	18.21	101,339,688	+0.03(+0.18%)
Nov 28, 2006	17.23	18.24	17.21	18.17	161,535,024	+0.83(+4.77%)
Nov 27, 2006	17.99	18.08	17.30	17.35	94,902,536	-0.70(-3.87%)
Nov 24, 2006	17.95	18.07	17.64	18.05	20,062,036	-0.05(-0.26%)
Nov 22, 2006	18.11	18.15	17.99	18.09	40,376,552	+0.07(+0.41%)
Nov 21, 2006	18.27	18.28	17.97	18.02	66,982,332	-0.21(-1.14%)
Nov 20, 2006	18.14	18.25	17.97	18.23	63,047,208	+0.12(+0.67%)
Nov 17, 2006	18.13	18.19	18.01	18.11	66,160,492	-0.15(-0.81%)
Nov 16, 2006	17.97	18.37	17.97	18.25	97,718,536	+0.37(+2.07%)
Nov 15, 2006	17.90	17.99	17.82	17.89	70,389,056	-0.02(-0.14%)
Nov 14, 2006	17.95	17.98	17.76	17.91	71,731,304	-0.03(-0.16%)
Nov 13, 2006	17.98	18.02	17.83	17.94	73,375,552	-0.04(-0.22%)
Nov 10, 2006	17.93	18.14	17.86	17.98	88,006,912	+0.02(+0.11%)
Nov 09, 2006	18.25	18.45	17.92	17.96	295,578,816	+1.08(+6.41%)
Nov 08, 2006	16.59	17.07	16.47	16.88	185,673,952	+0.17(+1.05%)
Nov 07, 2006	16.69	16.82	16.52	16.70	113,168,896	+0.11(+0.65%)
Nov 06, 2006	16.23	16.71	16.22	16.59	110,867,768	+0.61(+3.83%)
Nov 03, 2006	16.15	16.16	15.84	15.98	58,517,156	-0.19(-1.16%)
Nov 02, 2006	16.12	16.23	16.07	16.17	57,674,596	-0.03(-0.21%)
Nov 01, 2006	16.37	16.44	16.10	16.20	74,672,168	-0.02(-0.12%)
Oct 31, 2006	16.24	16.40	16.15	16.22	67,271,752	+0.15(+0.96%)
Oct 30, 2006	15.81	16.16	15.65	16.07	64,891,956	+0.12(+0.76%)
Oct 27, 2006	16.20	16.26	15.89	15.95	63,947,752	-0.32(-1.94%)
Oct 26, 2006	16.37	16.38	16.11	16.26	50,982,056	-0.07(-0.41%)
Oct 25, 2006	16.29	16.42	16.20	16.33	57,918,596	-0.03(-0.21%)
Oct 24, 2006	16.38	16.50	16.24	16.37	44,403,452	-0.06(-0.37%)
Oct 23, 2006	16.44	16.57	16.32	16.43	72,228,072	-0.08(-0.49%)
Oct 20, 2006	16.27	16.53	16.10	16.51	71,499,952	+0.26(+1.61%)
Oct 19, 2006	16.14	16.30	15.96	16.24	71,922,152	-0.01(-0.08%)
Oct 18, 2006	16.43	16.57	16.20	16.26	54,008,120	-0.20(-1.23%)
Oct 17, 2006	16.44	16.51	16.22	16.46	61,012,080	-0.07(-0.45%)
Oct 16, 2006	16.57	16.66	16.51	16.53	58,697,088	+0.04(+0.24%)
Oct 13, 2006	16.41	16.55	16.38	16.49	53,410,944	+0.05(+0.33%)
Oct 12, 2006	16.41	16.49	16.22	16.44	61,757,624	+0.03(+0.20%)
Oct 11, 2006	16.28	16.51	16.25	16.41	59,983,572	+0.05(+0.29%)
Oct 10, 2006	16.30	16.40	16.14	16.36	60,674,432	+0.01(+0.08%)
Oct 09, 2006	16.30	16.41	16.22	16.35	55,952,560	+0.15(+0.91%)
Oct 06, 2006	16.00	16.27	15.96	16.20	72,736,400	+0.13(+0.79%)
Oct 05, 2006	16.08	16.14	15.96	16.07	76,142,960	-0.02(-0.13%)
Oct 04, 2006	15.65	16.12	15.64	16.09	83,524,656	+0.35(+2.22%)
Oct 03, 2006	15.38	15.79	15.33	15.74	56,860,492	+0.29(+1.87%)

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.