Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.60	17.67	17.33	17.51	1,043,773	-0.26(-1.49%)
Dec 28, 2006	17.58	17.97	17.48	17.78	1,304,263	+0.26(+1.46%)
Dec 27, 2006	17.26	17.59	17.08	17.52	977,120	+0.18(+1.04%)
Dec 26, 2006	17.67	17.76	17.20	17.34	985,282	-0.37(-2.07%)
Dec 22, 2006	18.04	18.05	17.60	17.71	1,146,246	-0.44(-2.43%)
Dec 21, 2006	18.13	18.39	17.98	18.15	1,294,061	+0.04(+0.22%)
Dec 20, 2006	18.43	18.53	18.11	18.11	824,544	-0.32(-1.75%)
Dec 19, 2006	18.26	18.54	17.96	18.43	1,630,272	+0.14(+0.77%)
Dec 18, 2006	19.01	19.06	18.26	18.29	1,621,430	-0.72(-3.81%)
Dec 15, 2006	19.48	19.52	19.01	19.01	1,106,798	-0.38(-1.98%)
Dec 14, 2006	19.25	19.73	19.25	19.39	1,409,230	+0.22(+1.13%)
Dec 13, 2006	19.22	19.35	19.01	19.18	1,246,678	+0.00(+0.02%)
Dec 12, 2006	19.67	19.68	19.07	19.17	1,552,057	-0.56(-2.86%)
Dec 11, 2006	20.07	20.07	19.61	19.74	2,147,624	-0.41(-2.01%)
Dec 08, 2006	19.78	20.69	19.77	20.14	4,280,967	+0.52(+2.65%)
Dec 07, 2006	19.59	19.77	19.36	19.62	1,288,846	+0.03(+0.14%)
Dec 06, 2006	19.08	19.72	18.98	19.60	1,424,419	+0.41(+2.16%)
Dec 05, 2006	19.18	19.43	19.02	19.18	1,406,056	+0.26(+1.35%)
Dec 04, 2006	19.19	19.22	18.75	18.93	1,528,706	-0.44(-2.28%)
Dec 01, 2006	19.02	19.44	18.89	19.37	1,822,975	+0.13(+0.69%)
Nov 30, 2006	18.93	19.40	18.89	19.24	1,863,103	+0.28(+1.49%)
Nov 29, 2006	18.46	19.10	18.46	18.95	1,891,669	+0.52(+2.80%)
Nov 28, 2006	18.01	18.51	18.01	18.44	1,301,769	+0.56(+3.16%)
Nov 27, 2006	18.13	18.31	17.84	17.87	1,233,983	-0.25(-1.36%)
Nov 24, 2006	18.55	18.55	18.05	18.12	389,714	-0.04(-0.24%)
Nov 22, 2006	18.22	18.39	17.89	18.16	927,697	+0.01(+0.05%)
Nov 21, 2006	18.11	18.24	17.89	18.16	875,554	+0.13(+0.71%)
Nov 20, 2006	18.19	18.21	17.80	18.03	1,470,215	-0.16(-0.87%)
Nov 17, 2006	17.93	18.19	17.49	18.19	1,494,926	+0.19(+1.05%)
Nov 16, 2006	18.83	18.84	17.99	18.00	2,051,273	-0.62(-3.34%)
Nov 15, 2006	18.22	18.92	18.22	18.62	1,885,094	+0.34(+1.88%)
Nov 14, 2006	17.97	18.32	17.83	18.27	1,129,469	+0.17(+0.95%)
Nov 13, 2006	18.05	18.29	17.90	18.10	1,374,543	+0.05(+0.27%)
Nov 10, 2006	18.41	18.48	17.83	18.05	2,185,938	-0.53(-2.87%)
Nov 09, 2006	18.31	18.75	18.14	18.59	2,655,908	+0.39(+2.13%)
Nov 08, 2006	17.78	18.31	17.73	18.20	1,892,802	+0.30(+1.70%)
Nov 07, 2006	18.00	18.03	17.64	17.90	1,428,953	+0.00(+0.00%)
Nov 06, 2006	17.78	18.01	17.58	17.90	1,660,198	+0.08(+0.45%)
Nov 03, 2006	17.55	17.86	17.55	17.82	1,988,020	+0.40(+2.31%)
Nov 02, 2006	17.25	17.66	17.20	17.41	3,584,966	+0.11(+0.64%)
Nov 01, 2006	17.40	18.04	16.98	17.30	8,495,507	+1.43(+9.00%)
Oct 31, 2006	15.65	15.90	15.38	15.87	2,611,473	+0.26(+1.67%)
Oct 30, 2006	15.83	15.85	15.48	15.61	1,894,389	-0.25(-1.58%)
Oct 27, 2006	16.09	16.29	15.84	15.87	1,605,787	-0.27(-1.67%)
Oct 26, 2006	16.34	16.53	15.86	16.14	3,066,027	-0.26(-1.59%)
Oct 25, 2006	16.03	16.64	15.82	16.40	1,748,615	+0.25(+1.56%)
Oct 24, 2006	15.59	16.20	15.58	16.14	1,741,360	+0.49(+3.13%)
Oct 23, 2006	15.77	16.10	15.44	15.65	1,491,979	-0.17(-1.09%)
Oct 20, 2006	16.26	16.26	15.72	15.83	1,474,749	-0.43(-2.63%)
Oct 19, 2006	15.87	16.25	15.73	16.25	1,655,890	+0.53(+3.39%)
Oct 18, 2006	15.78	16.22	15.61	15.72	2,991,666	-0.06(-0.36%)
Oct 17, 2006	15.78	15.97	15.48	15.78	4,211,593	+0.00(+0.03%)
Oct 16, 2006	15.17	16.10	15.17	15.77	4,180,761	+0.71(+4.71%)
Oct 13, 2006	14.90	15.26	14.79	15.06	1,660,651	+0.27(+1.82%)
Oct 12, 2006	14.25	14.92	14.25	14.79	2,148,531	+0.66(+4.65%)
Oct 11, 2006	14.53	14.55	14.05	14.14	2,590,843	-0.43(-2.94%)
Oct 10, 2006	13.92	14.65	13.90	14.56	3,259,637	+0.66(+4.73%)
Oct 09, 2006	14.34	14.38	13.81	13.91	4,847,288	-0.01(-0.10%)
Oct 06, 2006	13.55	14.07	13.39	13.92	3,910,976	+0.37(+2.73%)
Oct 05, 2006	13.30	13.65	13.28	13.55	2,968,315	+0.56(+4.28%)
Oct 04, 2006	12.92	13.16	12.67	12.99	2,630,970	+0.12(+0.93%)
Oct 03, 2006	13.21	13.28	12.79	12.88	3,451,888	-0.53(-3.98%)

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.