Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.72	12.83	12.67	12.73	13,986,456	-0.07(-0.53%)
Dec 28, 2006	12.87	12.89	12.76	12.80	13,357,909	-0.14(-1.05%)
Dec 27, 2006	12.83	12.98	12.83	12.94	13,520,299	+0.15(+1.17%)
Dec 26, 2006	12.79	12.98	12.72	12.79	11,716,368	-0.08(-0.63%)
Dec 22, 2006	13.07	13.13	12.85	12.87	15,702,799	-0.16(-1.25%)
Dec 21, 2006	13.06	13.09	12.79	13.03	28,300,778	-0.03(-0.26%)
Dec 20, 2006	12.99	13.36	12.89	13.06	27,618,592	+0.18(+1.37%)
Dec 19, 2006	13.03	13.14	12.73	12.89	36,355,352	-0.42(-3.17%)
Dec 18, 2006	13.41	13.55	13.23	13.31	18,403,478	+0.05(+0.36%)
Dec 15, 2006	13.60	13.68	13.20	13.26	29,997,724	-0.22(-1.62%)
Dec 14, 2006	13.39	13.60	13.27	13.48	22,401,226	+0.17(+1.28%)
Dec 13, 2006	13.47	13.60	13.21	13.31	21,169,262	-0.13(-0.96%)
Dec 12, 2006	13.61	13.68	13.33	13.44	50,364,436	-0.39(-2.80%)
Dec 11, 2006	14.28	14.28	13.75	13.83	25,775,128	-0.26(-1.84%)
Dec 08, 2006	14.19	14.29	13.97	14.09	19,597,526	-0.24(-1.66%)
Dec 07, 2006	14.80	14.83	13.99	14.32	53,218,836	-0.57(-3.84%)
Dec 06, 2006	15.00	15.20	14.88	14.90	27,808,610	-0.03(-0.23%)
Dec 05, 2006	14.42	14.97	14.40	14.93	32,381,264	+0.65(+4.53%)
Dec 04, 2006	14.28	14.41	14.17	14.28	21,200,124	-0.02(-0.14%)
Dec 01, 2006	14.14	14.66	13.26	14.30	26,702,150	-0.37(-2.50%)
Nov 30, 2006	14.65	14.77	14.30	14.67	16,787,656	+0.05(+0.33%)
Nov 29, 2006	14.36	14.63	14.34	14.62	21,425,412	+0.38(+2.68%)
Nov 28, 2006	14.29	14.39	14.10	14.24	26,255,392	-0.04(-0.29%)
Nov 27, 2006	14.66	14.70	14.15	14.28	24,950,978	-0.26(-1.78%)
Nov 24, 2006	14.51	14.71	14.46	14.54	5,505,260	-0.12(-0.79%)
Nov 22, 2006	14.41	14.68	14.36	14.66	26,148,846	+0.37(+2.57%)
Nov 21, 2006	14.36	14.45	14.14	14.29	23,036,532	+0.05(+0.33%)
Nov 20, 2006	14.32	14.43	14.10	14.24	19,005,866	-0.19(-1.32%)
Nov 17, 2006	14.70	14.73	14.35	14.43	15,635,344	-0.27(-1.85%)
Nov 16, 2006	14.77	14.83	14.53	14.70	24,268,496	+0.14(+0.98%)
Nov 15, 2006	14.56	14.65	14.46	14.56	24,134,176	+0.06(+0.42%)
Nov 14, 2006	14.21	14.63	14.14	14.50	43,044,960	+0.42(+3.00%)
Nov 13, 2006	13.62	14.13	13.61	14.08	23,959,440	+0.39(+2.83%)
Nov 10, 2006	13.74	13.79	13.58	13.69	15,059,262	-0.01(-0.05%)
Nov 09, 2006	14.20	14.26	13.68	13.70	20,858,442	-0.37(-2.66%)
Nov 08, 2006	14.15	14.26	13.85	14.07	21,867,908	-0.27(-1.85%)
Nov 07, 2006	14.10	14.43	14.09	14.34	34,369,040	+0.32(+2.28%)
Nov 06, 2006	14.00	14.09	13.82	14.02	17,429,724	+0.06(+0.44%)
Nov 03, 2006	14.06	14.12	13.78	13.96	20,762,770	+0.14(+0.98%)
Nov 02, 2006	13.77	13.85	13.40	13.82	22,689,708	+0.01(+0.10%)
Nov 01, 2006	14.04	14.15	13.70	13.81	17,829,894	-0.10(-0.69%)
Oct 31, 2006	14.15	14.28	13.83	13.90	24,493,492	-0.18(-1.30%)
Oct 30, 2006	13.92	14.19	13.82	14.09	34,558,472	+0.07(+0.53%)
Oct 27, 2006	14.49	14.58	13.96	14.01	33,408,954	-0.42(-2.92%)
Oct 26, 2006	14.46	14.52	14.29	14.43	38,293,160	+0.07(+0.52%)
Oct 25, 2006	15.05	15.05	14.10	14.36	91,062,888	-1.39(-8.82%)
Oct 24, 2006	15.79	15.84	15.15	15.75	35,799,844	-0.17(-1.07%)
Oct 23, 2006	16.02	16.21	15.79	15.92	20,582,746	+0.09(+0.56%)
Oct 20, 2006	16.20	16.23	15.75	15.83	23,273,284	-0.33(-2.06%)
Oct 19, 2006	16.45	16.50	15.93	16.16	18,375,410	-0.46(-2.74%)
Oct 18, 2006	16.83	16.93	16.45	16.62	15,529,680	-0.22(-1.33%)
Oct 17, 2006	16.92	16.94	16.52	16.84	10,876,640	-0.17(-1.00%)
Oct 16, 2006	17.15	17.40	17.00	17.01	8,947,793	-0.14(-0.79%)
Oct 13, 2006	16.93	17.20	16.88	17.15	12,181,202	+0.11(+0.64%)
Oct 12, 2006	17.03	17.15	16.91	17.04	12,494,520	+0.09(+0.52%)
Oct 11, 2006	16.80	17.13	16.68	16.95	12,558,888	+0.15(+0.89%)
Oct 10, 2006	16.74	17.07	16.72	16.80	12,735,387	+0.14(+0.86%)
Oct 09, 2006	16.56	16.79	16.54	16.66	6,593,497	-0.07(-0.45%)
Oct 06, 2006	16.81	16.92	16.64	16.73	12,297,006	-0.22(-1.28%)
Oct 05, 2006	16.61	17.01	16.47	16.95	18,218,898	+0.42(+2.55%)
Oct 04, 2006	16.25	16.66	16.17	16.53	18,235,944	+0.20(+1.25%)
Oct 03, 2006	16.28	16.46	16.03	16.32	9,121,058	+0.03(+0.17%)

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.