Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.74	13.77	13.59	13.61	4,054,437	-0.17(-1.23%)
Dec 28, 2006	13.80	13.88	13.68	13.78	4,253,033	+0.00(+0.00%)
Dec 27, 2006	13.68	13.78	13.63	13.78	3,945,908	+0.20(+1.44%)
Dec 26, 2006	13.54	13.63	13.48	13.58	3,733,126	+0.02(+0.13%)
Dec 22, 2006	13.55	13.63	13.50	13.56	3,495,014	-0.05(-0.39%)
Dec 21, 2006	13.79	13.87	13.55	13.62	6,276,030	-0.12(-0.84%)
Dec 20, 2006	14.00	14.03	13.71	13.73	9,920,554	-0.35(-2.46%)
Dec 19, 2006	14.05	14.17	13.88	14.08	6,481,493	+0.03(+0.19%)
Dec 18, 2006	14.18	14.23	14.02	14.05	5,371,429	-0.06(-0.44%)
Dec 15, 2006	14.03	14.24	13.99	14.11	9,370,138	+0.12(+0.89%)
Dec 14, 2006	14.08	14.12	13.81	13.99	10,684,315	-0.17(-1.19%)
Dec 13, 2006	14.08	14.22	14.00	14.16	9,707,098	+0.38(+2.77%)
Dec 12, 2006	14.00	14.04	13.74	13.78	10,642,772	-0.31(-2.21%)
Dec 11, 2006	14.12	14.16	13.95	14.09	7,700,087	+0.23(+1.67%)
Dec 08, 2006	13.62	13.86	13.50	13.86	7,354,571	+0.21(+1.56%)
Dec 07, 2006	13.97	13.98	13.63	13.64	7,107,115	-0.13(-0.97%)
Dec 06, 2006	14.08	14.08	13.74	13.78	5,796,541	-0.11(-0.77%)
Dec 05, 2006	13.86	14.06	13.79	13.88	6,233,361	-0.06(-0.45%)
Dec 04, 2006	13.81	13.95	13.78	13.95	6,376,566	+0.22(+1.62%)
Dec 01, 2006	13.90	14.06	13.68	13.72	6,874,744	-0.23(-1.65%)
Nov 30, 2006	13.93	14.04	13.86	13.95	6,653,069	-0.04(-0.25%)
Nov 29, 2006	14.08	14.11	13.90	13.99	8,671,788	-0.03(-0.19%)
Nov 28, 2006	14.00	14.11	13.88	14.02	8,988,483	-0.03(-0.19%)
Nov 27, 2006	14.27	14.49	14.00	14.04	11,767,022	-0.39(-2.71%)
Nov 24, 2006	14.19	14.50	14.09	14.43	4,977,164	+0.22(+1.56%)
Nov 22, 2006	14.14	14.26	14.05	14.21	6,008,534	+0.16(+1.14%)
Nov 21, 2006	13.95	14.11	13.93	14.05	11,341,122	+0.10(+0.70%)
Nov 20, 2006	14.06	14.17	13.92	13.95	7,867,498	-0.11(-0.76%)
Nov 17, 2006	14.23	14.28	13.91	14.06	9,104,893	-0.12(-0.81%)
Nov 16, 2006	14.12	14.29	13.77	14.18	15,549,798	+0.02(+0.13%)
Nov 15, 2006	14.07	14.22	13.90	14.16	19,536,910	+0.62(+4.59%)
Nov 14, 2006	13.73	13.86	13.48	13.54	11,709,154	-0.19(-1.36%)
Nov 13, 2006	13.50	13.78	13.45	13.72	8,361,623	+0.20(+1.51%)
Nov 10, 2006	13.32	13.62	13.32	13.52	8,531,623	+0.24(+1.81%)
Nov 09, 2006	13.66	13.66	13.23	13.28	7,956,551	-0.31(-2.29%)
Nov 08, 2006	13.56	13.63	13.29	13.59	9,014,377	-0.04(-0.26%)
Nov 07, 2006	13.63	13.79	13.59	13.63	13,119,364	+0.36(+2.68%)
Nov 06, 2006	13.05	13.34	13.03	13.27	11,108,188	+0.28(+2.19%)
Nov 03, 2006	13.07	13.17	12.98	12.99	9,473,714	-0.12(-0.88%)
Nov 02, 2006	13.27	13.32	13.01	13.10	10,199,422	-0.16(-1.21%)
Nov 01, 2006	13.34	13.45	13.23	13.26	9,832,740	-0.09(-0.67%)
Oct 31, 2006	13.48	13.51	13.27	13.35	11,300,367	-0.05(-0.40%)
Oct 30, 2006	13.58	13.64	13.32	13.40	11,278,526	-0.16(-1.18%)
Oct 27, 2006	13.72	13.77	13.55	13.56	6,361,593	-0.23(-1.67%)
Oct 26, 2006	13.55	13.88	13.55	13.79	9,561,416	+0.25(+1.84%)
Oct 25, 2006	13.81	13.86	13.46	13.55	8,165,954	-0.27(-1.93%)
Oct 24, 2006	13.98	14.02	13.71	13.81	10,978,606	-0.08(-0.58%)
Oct 23, 2006	14.01	14.12	13.73	13.89	9,640,224	-0.12(-0.82%)
Oct 20, 2006	14.27	14.27	13.94	14.01	16,201,426	-0.22(-1.56%)
Oct 19, 2006	14.54	14.54	14.12	14.23	8,967,993	-0.46(-3.14%)
Oct 18, 2006	14.59	14.70	14.52	14.69	4,921,549	+0.17(+1.16%)
Oct 17, 2006	14.56	14.66	14.48	14.52	4,178,616	-0.20(-1.33%)
Oct 16, 2006	14.60	14.82	14.53	14.72	3,680,550	+0.12(+0.79%)
Oct 13, 2006	14.89	14.92	14.52	14.60	4,280,503	-0.30(-2.03%)
Oct 12, 2006	14.73	14.98	14.65	14.90	3,739,656	+0.25(+1.70%)
Oct 11, 2006	14.57	14.73	14.45	14.66	5,770,872	+0.04(+0.24%)
Oct 10, 2006	14.89	14.89	14.59	14.62	4,212,053	-0.27(-1.79%)
Oct 09, 2006	14.88	14.98	14.74	14.89	5,680,018	+0.01(+0.06%)
Oct 06, 2006	14.90	15.01	14.77	14.88	2,909,022	-0.02(-0.12%)
Oct 05, 2006	14.86	14.92	14.66	14.90	7,391,048	-0.02(-0.12%)
Oct 04, 2006	14.97	15.12	14.85	14.91	5,444,382	-0.05(-0.36%)
Oct 03, 2006	15.01	15.13	14.95	14.97	4,898,919	-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.