Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.35	17.41	17.18	17.20	4,599,787	-0.13(-0.73%)
Dec 28, 2006	17.38	17.43	17.24	17.33	7,550,990	-0.13(-0.75%)
Dec 27, 2006	17.37	17.57	17.28	17.46	10,012,536	+0.14(+0.83%)
Dec 26, 2006	17.05	17.36	17.02	17.32	3,803,404	+0.27(+1.58%)
Dec 22, 2006	17.37	17.37	17.04	17.05	7,384,639	-0.31(-1.76%)
Dec 21, 2006	17.60	17.60	17.25	17.35	6,242,291	-0.21(-1.21%)
Dec 20, 2006	17.48	17.67	17.42	17.56	8,367,821	+0.01(+0.08%)
Dec 19, 2006	17.37	17.61	17.27	17.55	8,902,796	+0.18(+1.04%)
Dec 18, 2006	17.39	17.52	17.33	17.37	11,023,351	+0.07(+0.43%)
Dec 15, 2006	17.45	17.53	17.20	17.29	10,600,014	-0.10(-0.55%)
Dec 14, 2006	17.30	17.46	17.21	17.39	13,944,710	+0.26(+1.49%)
Dec 13, 2006	17.19	17.24	17.05	17.14	7,830,083	+0.04(+0.22%)
Dec 12, 2006	17.58	17.69	17.04	17.10	13,023,427	-0.48(-2.74%)
Dec 11, 2006	17.57	17.68	17.41	17.58	11,292,496	+0.01(+0.08%)
Dec 08, 2006	17.38	17.73	17.38	17.56	7,767,080	+0.08(+0.45%)
Dec 07, 2006	17.76	17.82	17.45	17.49	10,260,128	-0.27(-1.53%)
Dec 06, 2006	17.28	17.81	17.20	17.76	24,977,456	+0.49(+2.82%)
Dec 05, 2006	17.46	17.48	17.24	17.27	8,732,024	-0.12(-0.71%)
Dec 04, 2006	17.18	17.41	17.12	17.39	7,081,782	+0.30(+1.75%)
Dec 01, 2006	17.10	17.54	16.93	17.10	12,443,134	-0.27(-1.58%)
Nov 30, 2006	17.49	17.51	17.22	17.37	13,439,027	-0.10(-0.57%)
Nov 29, 2006	17.28	17.61	17.27	17.47	10,555,248	+0.32(+1.86%)
Nov 28, 2006	17.22	17.41	16.99	17.15	15,870,177	-0.07(-0.40%)
Nov 27, 2006	17.42	17.62	17.19	17.22	14,696,328	-0.33(-1.91%)
Nov 24, 2006	17.44	17.71	17.44	17.56	8,692,785	-0.19(-1.09%)
Nov 22, 2006	17.53	18.35	17.46	17.75	58,386,292	+0.51(+2.96%)
Nov 21, 2006	15.66	17.29	15.66	17.24	79,013,208	+1.06(+6.55%)
Nov 20, 2006	16.35	16.44	16.13	16.18	14,763,752	-0.17(-1.05%)
Nov 17, 2006	16.18	16.35	16.12	16.35	11,227,283	+0.17(+1.05%)
Nov 16, 2006	16.19	16.45	16.16	16.18	12,611,695	+0.04(+0.25%)
Nov 15, 2006	16.17	16.24	16.02	16.14	11,799,838	-0.12(-0.72%)
Nov 14, 2006	16.17	16.27	16.05	16.26	10,116,436	+0.22(+1.39%)
Nov 13, 2006	15.76	16.15	15.73	16.04	9,929,085	+0.27(+1.73%)
Nov 10, 2006	15.69	15.81	15.68	15.76	8,445,746	+0.09(+0.59%)
Nov 09, 2006	15.87	15.90	15.66	15.67	11,290,838	-0.15(-0.97%)
Nov 08, 2006	15.35	15.90	15.26	15.82	13,823,678	+0.47(+3.08%)
Nov 07, 2006	15.51	15.56	15.33	15.35	9,102,859	-0.16(-1.06%)
Nov 06, 2006	15.54	15.60	15.41	15.52	13,049,402	+0.02(+0.12%)
Nov 03, 2006	15.46	15.74	15.43	15.50	16,585,871	+0.05(+0.29%)
Nov 02, 2006	15.20	15.53	15.06	15.45	16,512,368	+0.10(+0.68%)
Nov 01, 2006	15.41	15.54	15.23	15.35	15,049,477	-0.06(-0.36%)
Oct 31, 2006	15.67	15.71	15.39	15.40	9,758,866	-0.27(-1.71%)
Oct 30, 2006	15.75	15.85	15.63	15.67	5,570,257	-0.07(-0.45%)
Oct 27, 2006	15.88	16.00	15.71	15.74	7,613,993	-0.26(-1.59%)
Oct 26, 2006	15.97	16.08	15.85	16.00	9,517,906	+0.05(+0.33%)
Oct 25, 2006	15.80	15.99	15.71	15.94	12,065,115	+0.12(+0.75%)
Oct 24, 2006	15.81	15.90	15.39	15.83	15,631,981	+0.32(+2.09%)
Oct 23, 2006	15.31	15.56	15.31	15.50	12,958,213	+0.19(+1.23%)
Oct 20, 2006	15.38	15.84	15.02	15.31	31,468,998	-0.52(-3.31%)
Oct 19, 2006	15.92	16.04	15.78	15.84	11,487,033	-0.04(-0.24%)
Oct 18, 2006	15.98	16.11	15.74	15.88	12,979,214	+0.03(+0.19%)
Oct 17, 2006	16.10	16.15	15.69	15.85	16,683,139	-0.39(-2.39%)
Oct 16, 2006	16.13	16.32	16.12	16.23	9,178,020	+0.15(+0.91%)
Oct 13, 2006	16.07	16.28	16.07	16.09	12,322,102	-0.23(-1.41%)
Oct 12, 2006	15.81	16.37	15.81	16.32	25,599,752	+0.51(+3.20%)
Oct 11, 2006	15.66	16.06	15.56	15.81	15,491,052	+0.03(+0.20%)
Oct 10, 2006	15.95	16.00	15.56	15.78	13,712,041	-0.14(-0.91%)
Oct 09, 2006	15.38	16.12	15.31	15.92	17,691,744	+0.49(+3.18%)
Oct 06, 2006	15.53	15.56	15.27	15.43	20,366,616	-0.41(-2.58%)
Oct 05, 2006	15.47	15.91	15.43	15.84	12,411,632	+0.39(+2.53%)
Oct 04, 2006	15.10	15.47	15.10	15.45	14,989,790	+0.33(+2.15%)
Oct 03, 2006	15.20	15.27	15.04	15.12	11,216,782	-0.07(-0.46%)

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.