Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.42	13.46	13.28	13.33	53,942,784	-0.09(-0.65%)
Dec 28, 2006	13.39	13.48	13.30	13.41	46,673,732	-0.04(-0.31%)
Dec 27, 2006	13.35	13.50	13.28	13.45	47,971,860	+0.11(+0.85%)
Dec 26, 2006	13.27	13.37	13.27	13.34	34,643,836	-0.02(-0.15%)
Dec 22, 2006	13.38	13.44	13.33	13.36	39,676,976	-0.05(-0.38%)
Dec 21, 2006	13.50	13.55	13.38	13.41	65,447,128	-0.07(-0.53%)
Dec 20, 2006	13.46	13.66	13.44	13.49	86,523,496	+0.01(+0.04%)
Dec 19, 2006	13.30	13.50	13.25	13.48	94,643,840	+0.19(+1.43%)
Dec 18, 2006	13.20	13.35	13.16	13.29	74,417,408	+0.10(+0.74%)
Dec 15, 2006	13.15	13.27	13.14	13.19	96,924,848	+0.04(+0.31%)
Dec 14, 2006	13.11	13.21	13.07	13.15	71,743,216	+0.09(+0.67%)
Dec 13, 2006	12.98	13.09	12.96	13.06	78,633,072	+0.11(+0.87%)
Dec 12, 2006	12.89	12.98	12.84	12.95	82,223,864	+0.01(+0.08%)
Dec 11, 2006	13.00	13.17	12.84	12.94	109,068,824	-0.01(-0.08%)
Dec 08, 2006	12.80	12.96	12.76	12.95	84,949,376	+0.16(+1.25%)
Dec 07, 2006	12.85	12.85	12.72	12.79	98,904,008	+0.03(+0.24%)
Dec 06, 2006	12.81	12.86	12.68	12.76	95,672,784	-0.01(-0.08%)
Dec 05, 2006	12.86	12.93	12.65	12.77	230,487,856	-0.04(-0.32%)
Dec 04, 2006	12.17	14.30	12.09	12.81	562,124,352	-1.52(-10.62%)
Dec 01, 2006	14.21	14.33	14.15	14.33	78,089,448	+0.19(+1.35%)
Nov 30, 2006	14.10	14.34	14.08	14.14	114,943,152	+0.22(+1.55%)
Nov 29, 2006	14.04	14.13	13.84	13.93	83,044,840	+0.01(+0.07%)
Nov 28, 2006	13.89	13.93	13.80	13.92	61,295,992	+0.04(+0.30%)
Nov 27, 2006	13.84	13.98	13.77	13.88	75,814,664	+0.04(+0.30%)
Nov 24, 2006	13.85	13.92	13.82	13.84	21,812,210	-0.11(-0.77%)
Nov 22, 2006	13.89	14.04	13.87	13.94	37,780,804	+0.07(+0.54%)
Nov 21, 2006	13.88	13.97	13.82	13.87	55,915,144	-0.05(-0.35%)
Nov 20, 2006	13.97	14.05	13.90	13.92	66,548,564	-0.08(-0.59%)
Nov 17, 2006	13.74	14.02	13.73	14.00	93,118,504	+0.23(+1.68%)
Nov 16, 2006	13.60	13.87	13.60	13.77	64,211,776	+0.12(+0.87%)
Nov 15, 2006	13.53	13.76	13.46	13.65	77,199,472	+0.14(+1.07%)
Nov 14, 2006	13.40	13.56	13.21	13.51	82,300,056	+0.19(+1.39%)
Nov 13, 2006	13.18	13.39	13.16	13.32	80,001,944	+0.09(+0.70%)
Nov 10, 2006	13.28	13.41	13.07	13.23	91,452,840	-0.07(-0.50%)
Nov 09, 2006	13.59	13.67	12.86	13.29	161,452,080	-0.40(-2.93%)
Nov 08, 2006	13.73	13.75	13.60	13.70	103,133,864	-0.34(-2.45%)
Nov 07, 2006	13.89	14.13	13.89	14.04	88,279,536	+0.15(+1.11%)
Nov 06, 2006	13.67	13.94	13.66	13.89	63,458,244	+0.23(+1.66%)
Nov 03, 2006	13.73	13.77	13.61	13.66	53,037,648	-0.07(-0.53%)
Nov 02, 2006	13.64	13.74	13.60	13.73	56,101,732	+0.08(+0.57%)
Nov 01, 2006	13.74	13.83	13.64	13.66	76,861,480	-0.06(-0.41%)
Oct 31, 2006	13.86	13.92	13.57	13.71	156,753,616	-0.28(-2.02%)
Oct 30, 2006	14.01	14.10	13.95	13.99	65,711,456	-0.01(-0.07%)
Oct 27, 2006	13.97	14.14	13.96	14.01	77,089,080	-0.03(-0.22%)
Oct 26, 2006	14.11	14.12	13.93	14.04	79,856,952	-0.08(-0.55%)
Oct 25, 2006	13.98	14.12	13.92	14.11	70,213,608	+0.09(+0.62%)
Oct 24, 2006	14.02	14.06	13.89	14.03	98,941,912	-0.24(-1.70%)
Oct 23, 2006	14.17	14.29	14.14	14.27	61,157,608	+0.03(+0.18%)
Oct 20, 2006	14.28	14.28	13.89	14.24	94,578,144	+0.00(+0.00%)
Oct 19, 2006	14.62	14.66	14.20	14.24	97,854,080	-0.22(-1.49%)
Oct 18, 2006	14.34	14.52	14.27	14.46	61,632,820	+0.20(+1.37%)
Oct 17, 2006	14.13	14.34	14.12	14.26	48,580,984	+0.03(+0.22%)
Oct 16, 2006	14.20	14.27	14.09	14.23	38,820,820	+0.04(+0.25%)
Oct 13, 2006	14.17	14.23	14.08	14.20	47,663,216	-0.03(-0.22%)
Oct 12, 2006	14.04	14.27	14.03	14.23	51,710,952	+0.19(+1.32%)
Oct 11, 2006	14.11	14.15	13.99	14.04	62,990,032	-0.14(-0.98%)
Oct 10, 2006	14.15	14.20	14.03	14.18	58,150,476	-0.05(-0.33%)
Oct 09, 2006	14.29	14.32	14.13	14.23	40,475,600	-0.13(-0.90%)
Oct 06, 2006	14.34	14.38	14.20	14.35	52,804,612	-0.05(-0.32%)
Oct 05, 2006	14.52	14.53	14.28	14.40	56,278,596	-0.18(-1.20%)
Oct 04, 2006	14.62	14.63	14.42	14.58	53,499,836	-0.04(-0.28%)
Oct 03, 2006	14.56	14.71	14.53	14.62	39,380,384	+0.05(+0.35%)

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.