Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.16	18.36	17.73	17.76	1,881,377	-0.37(-2.04%)
Dec 28, 2006	18.14	18.29	18.02	18.13	1,530,475	-0.02(-0.11%)
Dec 27, 2006	18.58	18.59	17.71	18.15	2,480,824	-0.42(-2.26%)
Dec 26, 2006	18.52	18.80	18.46	18.57	990,240	+0.10(+0.54%)
Dec 22, 2006	19.00	19.09	18.41	18.47	4,214,516	-0.55(-2.89%)
Dec 21, 2006	19.76	19.83	19.01	19.02	2,605,663	-0.76(-3.84%)
Dec 20, 2006	19.73	19.97	19.67	19.78	980,897	+0.18(+0.92%)
Dec 19, 2006	19.67	19.98	19.48	19.60	1,283,483	-0.10(-0.51%)
Dec 18, 2006	19.99	20.45	19.66	19.70	2,009,850	-0.34(-1.70%)
Dec 15, 2006	20.32	20.57	19.99	20.04	1,747,375	-0.29(-1.43%)
Dec 14, 2006	19.35	20.33	19.30	20.33	2,027,069	+1.00(+5.17%)
Dec 13, 2006	19.79	19.90	19.15	19.33	1,428,923	-0.42(-2.13%)
Dec 12, 2006	19.71	19.89	19.34	19.75	1,054,045	+0.09(+0.46%)
Dec 11, 2006	20.10	20.18	19.44	19.66	1,313,836	-0.44(-2.19%)
Dec 08, 2006	19.38	20.32	19.05	20.10	2,797,090	+0.56(+2.87%)
Dec 07, 2006	19.06	19.83	18.86	19.54	2,128,913	+0.53(+2.79%)
Dec 06, 2006	19.00	19.13	18.63	19.01	1,955,637	+0.01(+0.05%)
Dec 05, 2006	19.20	19.25	18.89	19.00	2,600,944	-0.20(-1.04%)
Dec 04, 2006	17.94	20.30	17.74	19.20	7,152,819	+1.37(+7.68%)
Dec 01, 2006	17.43	17.98	16.71	17.83	2,004,726	+0.48(+2.77%)
Nov 30, 2006	17.76	17.76	16.99	17.35	1,559,400	-0.03(-0.17%)
Nov 29, 2006	16.75	17.53	16.64	17.38	1,445,516	+0.78(+4.70%)
Nov 28, 2006	16.62	16.73	16.29	16.60	1,132,245	-0.05(-0.30%)
Nov 27, 2006	17.56	17.66	16.62	16.65	1,559,564	-1.01(-5.72%)
Nov 24, 2006	17.52	17.74	17.36	17.66	236,232	+0.12(+0.68%)
Nov 22, 2006	17.49	17.74	17.35	17.54	876,469	+0.16(+0.92%)
Nov 21, 2006	17.45	17.61	17.30	17.38	924,329	-0.18(-1.03%)
Nov 20, 2006	17.52	17.71	17.38	17.56	1,492,060	-0.09(-0.51%)
Nov 17, 2006	17.51	17.95	17.40	17.65	990,248	+0.03(+0.17%)
Nov 16, 2006	17.89	18.14	17.37	17.62	1,959,203	-0.55(-3.03%)
Nov 15, 2006	17.44	18.23	17.34	18.17	2,179,579	+0.57(+3.24%)
Nov 14, 2006	17.00	17.91	16.66	17.60	3,262,863	+0.43(+2.50%)
Nov 13, 2006	15.78	17.66	15.71	17.17	4,140,719	+1.38(+8.74%)
Nov 10, 2006	15.34	15.88	15.31	15.79	1,478,086	+0.36(+2.33%)
Nov 09, 2006	15.20	15.50	15.09	15.43	1,851,308	+0.25(+1.65%)
Nov 08, 2006	14.97	15.35	14.79	15.18	1,480,059	+0.24(+1.61%)
Nov 07, 2006	14.60	14.97	14.57	14.94	1,797,187	+0.38(+2.61%)
Nov 06, 2006	14.75	14.75	14.24	14.56	1,026,545	-0.10(-0.68%)
Nov 03, 2006	14.43	14.74	14.26	14.66	3,561,751	+0.60(+4.27%)
Nov 02, 2006	14.23	14.36	13.96	14.06	1,408,268	-0.27(-1.88%)
Nov 01, 2006	14.05	14.54	13.96	14.33	1,609,734	+0.34(+2.43%)
Oct 31, 2006	14.61	14.78	13.34	13.99	2,327,151	-0.54(-3.72%)
Oct 30, 2006	13.97	14.67	13.80	14.53	2,307,148	+0.51(+3.64%)
Oct 27, 2006	14.62	14.62	13.66	14.02	2,733,334	-0.60(-4.10%)
Oct 26, 2006	14.68	14.85	14.43	14.62	1,334,732	+0.08(+0.55%)
Oct 25, 2006	14.61	14.75	14.41	14.54	1,065,854	-0.03(-0.21%)
Oct 24, 2006	14.75	14.78	14.45	14.57	1,258,934	-0.18(-1.22%)
Oct 23, 2006	14.98	15.09	14.42	14.75	2,111,171	-0.21(-1.40%)
Oct 20, 2006	15.44	15.44	14.95	14.96	1,436,692	-0.41(-2.67%)
Oct 19, 2006	15.28	15.53	15.05	15.37	955,526	+0.04(+0.26%)
Oct 18, 2006	16.00	16.25	15.25	15.33	2,270,317	+0.24(+1.59%)
Oct 17, 2006	15.48	15.57	14.72	15.09	1,974,705	-0.60(-3.82%)
Oct 16, 2006	15.83	15.97	15.28	15.69	1,345,710	-0.18(-1.13%)
Oct 13, 2006	15.70	15.98	15.42	15.87	2,363,247	+0.48(+3.12%)
Oct 12, 2006	15.07	15.57	14.94	15.39	2,022,331	+0.45(+3.01%)
Oct 11, 2006	14.50	15.06	14.43	14.94	1,616,834	+0.37(+2.54%)
Oct 10, 2006	14.50	14.69	14.27	14.57	458,772	+0.09(+0.62%)
Oct 09, 2006	14.53	14.60	14.21	14.48	506,012	-0.14(-0.96%)
Oct 06, 2006	14.50	14.72	14.37	14.62	599,840	+0.02(+0.14%)
Oct 05, 2006	14.48	14.90	14.36	14.60	968,662	+0.19(+1.32%)
Oct 04, 2006	14.10	14.68	14.01	14.41	1,550,084	+0.39(+2.78%)
Oct 03, 2006	13.90	14.20	13.55	14.02	1,273,937	+0.17(+1.23%)

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.