Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.53	18.74	18.51	18.53	40,013,596	-0.06(-0.33%)
Dec 28, 2006	18.51	18.70	18.48	18.59	51,353,176	+0.08(+0.44%)
Dec 27, 2006	18.51	18.65	18.19	18.51	37,863,492	+0.07(+0.40%)
Dec 26, 2006	18.34	18.53	18.21	18.44	26,817,344	+0.18(+0.97%)
Dec 22, 2006	18.51	18.59	18.26	18.26	40,405,896	-0.24(-1.32%)
Dec 21, 2006	18.65	18.72	18.46	18.51	48,006,656	-0.07(-0.37%)
Dec 20, 2006	18.77	18.78	18.57	18.57	47,003,832	-0.16(-0.87%)
Dec 19, 2006	18.63	18.82	18.51	18.74	56,925,504	+0.01(+0.07%)
Dec 18, 2006	18.72	18.96	18.60	18.72	68,210,576	+0.03(+0.18%)
Dec 15, 2006	18.55	18.83	18.53	18.69	98,782,280	+0.17(+0.92%)
Dec 14, 2006	18.46	18.61	18.43	18.52	58,207,944	+0.04(+0.22%)
Dec 13, 2006	18.54	18.55	18.26	18.48	63,660,636	+0.12(+0.63%)
Dec 12, 2006	18.39	18.58	18.15	18.36	63,932,772	-0.02(-0.11%)
Dec 11, 2006	18.24	18.64	18.21	18.38	63,461,612	+0.09(+0.48%)
Dec 08, 2006	18.23	18.41	18.14	18.30	43,499,848	+0.07(+0.37%)
Dec 07, 2006	18.45	18.51	18.23	18.23	46,331,668	-0.14(-0.78%)
Dec 06, 2006	18.39	18.49	18.28	18.37	50,298,268	+0.03(+0.18%)
Dec 05, 2006	18.58	18.61	18.31	18.34	63,527,972	-0.14(-0.77%)
Dec 04, 2006	18.27	18.70	18.21	18.48	100,946,528	+0.38(+2.10%)
Dec 01, 2006	18.28	18.36	17.94	18.10	69,334,064	-0.15(-0.82%)
Nov 30, 2006	18.32	18.34	18.17	18.25	67,792,504	-0.12(-0.63%)
Nov 29, 2006	18.34	18.51	18.24	18.36	100,478,872	+0.03(+0.18%)
Nov 28, 2006	17.37	18.40	17.35	18.33	160,162,896	+0.83(+4.77%)
Nov 27, 2006	18.15	18.23	17.45	17.50	94,096,400	-0.71(-3.88%)
Nov 24, 2006	18.11	18.23	17.79	18.20	19,891,622	-0.05(-0.26%)
Nov 22, 2006	18.26	18.30	18.14	18.25	40,033,580	+0.07(+0.41%)
Nov 21, 2006	18.42	18.43	18.13	18.17	66,413,360	-0.21(-1.14%)
Nov 20, 2006	18.29	18.40	18.12	18.38	62,511,660	+0.12(+0.67%)
Nov 17, 2006	18.28	18.35	18.17	18.26	65,598,500	-0.15(-0.81%)
Nov 16, 2006	18.13	18.53	18.13	18.41	96,888,480	+0.37(+2.07%)
Nov 15, 2006	18.05	18.14	17.97	18.04	69,791,152	-0.03(-0.14%)
Nov 14, 2006	18.11	18.13	17.91	18.06	71,121,992	-0.03(-0.16%)
Nov 13, 2006	18.13	18.17	17.98	18.09	72,752,272	-0.04(-0.22%)
Nov 10, 2006	18.09	18.30	18.01	18.13	87,259,352	+0.02(+0.11%)
Nov 09, 2006	18.41	18.61	18.07	18.11	293,068,064	+1.09(+6.41%)
Nov 08, 2006	16.73	17.22	16.61	17.02	184,096,768	+0.18(+1.05%)
Nov 07, 2006	16.83	16.96	16.66	16.84	112,207,600	+0.11(+0.65%)
Nov 06, 2006	16.37	16.85	16.36	16.74	109,926,016	+0.62(+3.83%)
Nov 03, 2006	16.29	16.30	15.98	16.12	58,020,092	-0.19(-1.16%)
Nov 02, 2006	16.26	16.37	16.21	16.31	57,184,684	-0.03(-0.21%)
Nov 01, 2006	16.51	16.58	16.24	16.34	74,037,872	-0.02(-0.12%)
Oct 31, 2006	16.38	16.54	16.29	16.36	66,700,320	+0.16(+0.96%)
Oct 30, 2006	15.95	16.30	15.78	16.21	64,340,740	+0.12(+0.76%)
Oct 27, 2006	16.34	16.40	16.02	16.09	63,404,556	-0.32(-1.94%)
Oct 26, 2006	16.51	16.52	16.25	16.40	50,548,996	-0.07(-0.41%)
Oct 25, 2006	16.43	16.56	16.34	16.47	57,426,616	-0.03(-0.21%)
Oct 24, 2006	16.52	16.64	16.38	16.51	44,026,272	-0.06(-0.37%)
Oct 23, 2006	16.58	16.71	16.46	16.57	71,614,536	-0.08(-0.49%)
Oct 20, 2006	16.41	16.67	16.24	16.65	70,892,600	+0.26(+1.61%)
Oct 19, 2006	16.28	16.44	16.09	16.38	71,311,216	-0.01(-0.08%)
Oct 18, 2006	16.57	16.71	16.34	16.40	53,549,356	-0.20(-1.23%)
Oct 17, 2006	16.58	16.65	16.36	16.60	60,493,820	-0.07(-0.45%)
Oct 16, 2006	16.71	16.80	16.65	16.68	58,198,492	+0.04(+0.24%)
Oct 13, 2006	16.55	16.70	16.52	16.63	52,957,252	+0.05(+0.33%)
Oct 12, 2006	16.55	16.63	16.36	16.58	61,233,032	+0.03(+0.20%)
Oct 11, 2006	16.42	16.65	16.39	16.55	59,474,048	+0.05(+0.29%)
Oct 10, 2006	16.44	16.54	16.28	16.50	60,159,040	+0.01(+0.08%)
Oct 09, 2006	16.44	16.55	16.36	16.49	55,477,280	+0.15(+0.91%)
Oct 06, 2006	16.13	16.41	16.10	16.34	72,118,552	+0.13(+0.79%)
Oct 05, 2006	16.21	16.28	16.10	16.21	75,496,176	-0.02(-0.13%)
Oct 04, 2006	15.79	16.26	15.77	16.23	82,815,168	+0.35(+2.22%)
Oct 03, 2006	15.51	15.93	15.46	15.88	56,377,496	+0.29(+1.87%)

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.