Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	15.65	15.72	15.57	15.59	19,095,272	-0.09(-0.60%)
Dec 28, 2006	15.72	15.77	15.67	15.68	12,236,845	-0.05(-0.31%)
Dec 27, 2006	15.73	15.76	15.60	15.73	14,888,605	+0.05(+0.29%)
Dec 26, 2006	15.64	15.70	15.61	15.69	8,140,358	+0.05(+0.35%)
Dec 22, 2006	15.74	15.77	15.59	15.63	12,191,039	-0.09(-0.57%)
Dec 21, 2006	15.75	15.79	15.71	15.72	22,257,700	-0.03(-0.18%)
Dec 20, 2006	15.74	15.77	15.72	15.75	18,730,994	-0.01(-0.04%)
Dec 19, 2006	15.73	15.79	15.64	15.76	23,926,192	-0.04(-0.27%)
Dec 18, 2006	15.78	15.86	15.77	15.80	16,153,204	-0.01(-0.06%)
Dec 15, 2006	15.83	15.95	15.63	15.81	36,768,408	-0.02(-0.14%)
Dec 14, 2006	15.80	15.89	15.74	15.83	24,496,902	+0.05(+0.33%)
Dec 13, 2006	15.88	15.88	15.72	15.78	20,056,566	-0.02(-0.12%)
Dec 12, 2006	15.75	15.88	15.74	15.80	25,115,584	+0.03(+0.18%)
Dec 11, 2006	15.78	15.88	15.70	15.77	28,135,334	-0.03(-0.20%)
Dec 08, 2006	15.76	15.83	15.72	15.80	25,255,476	+0.06(+0.39%)
Dec 07, 2006	15.70	15.83	15.67	15.74	37,440,324	+0.11(+0.70%)
Dec 06, 2006	15.53	15.68	15.49	15.63	45,939,700	+0.12(+0.79%)
Dec 05, 2006	15.18	15.51	15.14	15.51	40,766,168	+0.38(+2.50%)
Dec 04, 2006	15.10	15.27	15.04	15.13	21,671,514	+0.08(+0.56%)
Dec 01, 2006	15.02	15.10	14.94	15.05	23,925,572	-0.08(-0.56%)
Nov 30, 2006	15.01	15.19	15.00	15.13	32,280,102	+0.06(+0.41%)
Nov 29, 2006	15.06	15.12	14.98	15.07	23,332,578	-0.01(-0.09%)
Nov 28, 2006	14.98	15.17	14.98	15.08	22,501,892	+0.04(+0.28%)
Nov 27, 2006	15.14	15.17	14.99	15.04	29,343,916	-0.12(-0.79%)
Nov 24, 2006	15.15	15.25	15.14	15.16	7,067,027	-0.06(-0.38%)
Nov 22, 2006	15.19	15.24	15.15	15.22	11,232,531	+0.04(+0.23%)
Nov 21, 2006	15.14	15.24	15.13	15.18	18,742,756	-0.02(-0.11%)
Nov 20, 2006	15.22	15.30	15.17	15.20	19,093,414	-0.07(-0.47%)
Nov 17, 2006	15.23	15.31	15.20	15.27	29,254,780	+0.04(+0.25%)
Nov 16, 2006	15.12	15.25	15.11	15.23	22,820,672	+0.16(+1.05%)
Nov 15, 2006	15.01	15.11	14.98	15.07	30,676,914	+0.03(+0.21%)
Nov 14, 2006	14.97	15.06	14.91	15.04	25,352,348	+0.05(+0.30%)
Nov 13, 2006	15.00	15.06	14.92	15.00	21,158,990	-0.02(-0.13%)
Nov 10, 2006	15.07	15.11	14.95	15.01	15,290,330	-0.06(-0.39%)
Nov 09, 2006	15.09	15.19	15.03	15.07	24,873,558	-0.07(-0.49%)
Nov 08, 2006	15.08	15.19	15.03	15.15	22,848,526	-0.01(-0.09%)
Nov 07, 2006	15.08	15.19	15.05	15.16	25,295,092	+0.04(+0.23%)
Nov 06, 2006	15.09	15.15	14.97	15.12	28,995,732	+0.10(+0.67%)
Nov 03, 2006	15.09	15.13	14.99	15.02	18,484,018	-0.07(-0.45%)
Nov 02, 2006	15.03	15.13	15.00	15.09	23,950,022	+0.02(+0.15%)
Nov 01, 2006	15.10	15.15	15.02	15.07	16,193,748	-0.03(-0.17%)
Oct 31, 2006	15.13	15.17	15.03	15.10	18,820,440	-0.01(-0.09%)
Oct 30, 2006	15.18	15.25	15.08	15.11	16,981,416	-0.04(-0.24%)
Oct 27, 2006	15.17	15.19	15.11	15.14	20,884,466	-0.09(-0.57%)
Oct 26, 2006	15.24	15.25	15.15	15.23	27,874,430	-0.02(-0.11%)
Oct 25, 2006	15.23	15.28	15.19	15.25	21,849,474	+0.05(+0.34%)
Oct 24, 2006	15.20	15.26	15.15	15.20	32,391,210	-0.08(-0.53%)
Oct 23, 2006	15.11	15.35	15.09	15.28	46,835,380	+0.17(+1.13%)
Oct 20, 2006	14.61	15.22	14.57	15.11	82,989,752	+0.59(+4.10%)
Oct 19, 2006	14.44	14.59	14.41	14.51	54,664,696	+0.31(+2.16%)
Oct 18, 2006	14.19	14.27	14.13	14.20	31,218,840	+0.05(+0.39%)
Oct 17, 2006	14.25	14.29	14.14	14.15	25,084,324	-0.15(-1.04%)
Oct 16, 2006	14.27	14.37	14.22	14.30	22,544,912	+0.07(+0.52%)
Oct 13, 2006	14.26	14.28	14.17	14.22	25,732,408	-0.01(-0.07%)
Oct 12, 2006	14.28	14.30	14.20	14.23	17,087,882	-0.02(-0.16%)
Oct 11, 2006	14.21	14.27	14.18	14.26	16,112,970	+0.02(+0.14%)
Oct 10, 2006	14.37	14.38	14.20	14.24	39,998,000	-0.12(-0.81%)
Oct 09, 2006	14.39	14.43	14.27	14.35	23,731,828	-0.11(-0.76%)
Oct 06, 2006	14.48	14.50	14.43	14.46	15,639,132	-0.02(-0.16%)
Oct 05, 2006	14.45	14.52	14.44	14.48	13,850,246	+0.01(+0.07%)
Oct 04, 2006	14.15	14.48	14.15	14.48	15,849,280	+0.08(+0.54%)
Oct 03, 2006	14.38	14.48	14.38	14.40	16,643,136	+0.02(+0.13%)

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.