Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.39	16.70	16.37	16.42	5,814,446	+0.03(+0.21%)
Dec 28, 2006	16.42	16.56	16.35	16.39	5,884,658	-0.10(-0.62%)
Dec 27, 2006	16.73	16.78	16.44	16.49	5,739,948	-0.05(-0.31%)
Dec 26, 2006	16.58	16.67	16.49	16.54	4,107,827	+0.03(+0.15%)
Dec 22, 2006	16.70	16.92	16.45	16.52	6,280,996	-0.09(-0.52%)
Dec 21, 2006	16.86	17.09	16.43	16.60	9,320,365	-0.33(-1.97%)
Dec 20, 2006	17.20	17.27	16.86	16.94	8,669,628	-0.15(-0.90%)
Dec 19, 2006	16.78	17.17	16.56	17.09	11,382,198	+0.24(+1.42%)
Dec 18, 2006	17.19	17.33	16.72	16.85	11,181,596	-0.27(-1.60%)
Dec 15, 2006	17.31	17.46	16.95	17.13	12,076,116	-0.09(-0.55%)
Dec 14, 2006	16.99	17.36	16.95	17.22	10,211,655	+0.28(+1.67%)
Dec 13, 2006	17.45	17.45	16.88	16.94	19,101,400	-0.33(-1.88%)
Dec 12, 2006	17.55	17.67	17.08	17.26	14,744,572	-0.32(-1.80%)
Dec 11, 2006	17.71	17.96	17.52	17.58	8,888,957	-0.15(-0.82%)
Dec 08, 2006	17.63	18.02	17.43	17.73	13,793,962	-0.14(-0.77%)
Dec 07, 2006	18.35	18.70	17.79	17.86	21,560,058	-0.32(-1.74%)
Dec 06, 2006	17.80	18.49	17.68	18.18	20,288,266	+0.60(+3.41%)
Dec 05, 2006	17.63	17.85	17.51	17.58	9,965,498	+0.08(+0.44%)
Dec 04, 2006	17.37	17.72	17.16	17.50	10,357,371	+0.21(+1.24%)
Dec 01, 2006	17.60	17.72	17.06	17.29	15,682,360	-0.35(-1.99%)
Nov 30, 2006	17.56	17.89	17.25	17.64	15,345,766	+0.27(+1.53%)
Nov 29, 2006	17.69	17.85	17.20	17.37	15,224,375	+0.09(+0.50%)
Nov 28, 2006	17.06	17.41	16.72	17.29	20,233,388	+0.10(+0.60%)
Nov 27, 2006	17.61	17.93	17.17	17.19	15,335,957	-0.45(-2.57%)
Nov 24, 2006	17.55	17.92	17.46	17.64	5,453,253	-0.17(-0.96%)
Nov 22, 2006	17.55	17.95	17.16	17.81	16,998,070	+0.39(+2.26%)
Nov 21, 2006	18.17	18.27	17.27	17.42	28,989,202	-0.44(-2.44%)
Nov 20, 2006	16.68	17.92	16.52	17.85	35,501,340	+1.55(+9.50%)
Nov 17, 2006	15.87	16.69	15.66	16.30	32,865,068	-0.49(-2.91%)
Nov 16, 2006	16.90	16.90	16.50	16.79	23,019,612	-0.04(-0.24%)
Nov 15, 2006	16.99	17.25	16.73	16.83	17,255,876	-0.06(-0.33%)
Nov 14, 2006	16.61	16.95	16.22	16.89	13,002,785	+0.35(+2.14%)
Nov 13, 2006	16.24	16.67	16.14	16.54	12,505,384	+0.45(+2.77%)
Nov 10, 2006	15.74	16.11	15.59	16.09	9,874,877	+0.50(+3.24%)
Nov 09, 2006	16.76	16.81	15.50	15.59	22,858,472	-0.80(-4.91%)
Nov 08, 2006	16.24	16.60	16.09	16.39	10,425,977	-0.09(-0.52%)
Nov 07, 2006	16.00	16.64	15.99	16.48	19,679,874	+0.48(+3.00%)
Nov 06, 2006	15.96	16.09	15.72	16.00	10,429,907	+0.28(+1.80%)
Nov 03, 2006	16.05	16.15	15.66	15.71	15,467,356	+0.02(+0.11%)
Nov 02, 2006	15.16	15.78	15.14	15.70	17,865,568	+0.41(+2.69%)
Nov 01, 2006	15.77	15.99	15.25	15.29	17,574,578	-0.36(-2.30%)
Oct 31, 2006	15.14	15.75	15.08	15.65	22,299,288	+0.61(+4.04%)
Oct 30, 2006	15.23	15.26	14.78	15.04	10,409,275	-0.07(-0.45%)
Oct 27, 2006	14.52	15.34	14.49	15.11	33,954,400	+0.66(+4.56%)
Oct 26, 2006	14.27	14.55	14.16	14.45	22,663,414	+0.33(+2.37%)
Oct 25, 2006	14.14	14.38	14.03	14.11	15,661,614	+0.15(+1.04%)
Oct 24, 2006	14.09	14.21	13.87	13.97	14,694,184	-0.04(-0.31%)
Oct 23, 2006	14.51	14.56	13.93	14.01	20,280,054	-0.62(-4.21%)
Oct 20, 2006	14.55	14.87	14.23	14.63	13,299,254	+0.15(+1.00%)
Oct 19, 2006	14.53	14.68	14.34	14.48	17,690,450	-0.06(-0.41%)
Oct 18, 2006	15.23	15.25	14.47	14.54	17,309,330	-0.43(-2.86%)
Oct 17, 2006	15.24	15.30	14.85	14.97	13,177,881	-0.39(-2.56%)
Oct 16, 2006	15.01	15.61	14.94	15.36	15,346,271	+0.56(+3.76%)
Oct 13, 2006	14.94	14.95	14.71	14.81	10,133,687	-0.10(-0.69%)
Oct 12, 2006	15.24	15.28	14.83	14.91	12,550,778	-0.16(-1.08%)
Oct 11, 2006	14.66	15.35	14.63	15.07	13,892,929	+0.30(+2.03%)
Oct 10, 2006	14.76	14.85	14.46	14.77	10,951,520	+0.15(+0.99%)
Oct 09, 2006	14.55	14.93	14.46	14.63	10,551,330	+0.07(+0.47%)
Oct 06, 2006	14.34	14.76	14.22	14.56	13,162,456	+0.09(+0.59%)
Oct 05, 2006	14.06	14.52	13.94	14.47	21,123,006	+0.43(+3.05%)
Oct 04, 2006	14.28	14.34	13.75	14.05	37,150,576	-0.33(-2.32%)
Oct 03, 2006	13.91	14.68	13.62	14.38	94,053,424	-1.96(-12.00%)

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.