Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.85	19.85	19.45	19.66	1,131,884	-0.20(-0.98%)
Dec 28, 2006	19.89	19.94	19.77	19.85	1,027,152	-0.12(-0.63%)
Dec 27, 2006	19.66	20.05	19.50	19.98	916,742	+0.25(+1.27%)
Dec 26, 2006	19.96	20.34	19.61	19.73	1,117,106	-0.21(-1.05%)
Dec 22, 2006	19.89	19.95	19.55	19.93	757,886	+0.09(+0.45%)
Dec 21, 2006	19.46	19.94	19.36	19.84	1,569,030	+0.36(+1.85%)
Dec 20, 2006	19.70	19.88	19.36	19.48	1,135,504	-0.20(-1.02%)
Dec 19, 2006	20.23	20.23	19.52	19.68	1,160,526	-0.29(-1.45%)
Dec 18, 2006	20.02	20.14	19.88	19.98	1,284,540	+0.00(+0.00%)
Dec 15, 2006	20.27	20.29	19.86	19.98	1,778,164	-0.22(-1.09%)
Dec 14, 2006	20.09	20.32	20.01	20.20	1,499,186	+0.22(+1.10%)
Dec 13, 2006	20.41	20.47	19.80	19.98	1,114,894	-0.25(-1.24%)
Dec 12, 2006	20.62	20.71	19.99	20.23	1,604,848	-0.38(-1.87%)
Dec 11, 2006	20.41	20.62	20.23	20.61	1,577,882	+0.23(+1.15%)
Dec 08, 2006	20.12	20.40	19.77	20.38	1,197,196	+0.32(+1.60%)
Dec 07, 2006	20.50	20.75	19.97	20.05	1,673,482	-0.38(-1.84%)
Dec 06, 2006	19.53	20.45	19.52	20.43	2,428,266	+0.91(+4.69%)
Dec 05, 2006	19.58	19.61	19.14	19.52	1,334,608	+0.14(+0.75%)
Dec 04, 2006	19.06	19.63	18.95	19.37	1,369,684	+0.26(+1.36%)
Dec 01, 2006	19.20	19.27	18.82	19.11	1,304,710	-0.11(-0.57%)
Nov 30, 2006	19.20	19.57	19.12	19.22	1,396,200	+0.07(+0.39%)
Nov 29, 2006	19.58	19.60	19.04	19.14	2,413,476	-0.34(-1.74%)
Nov 28, 2006	18.82	19.60	18.57	19.48	1,893,580	+0.56(+2.96%)
Nov 27, 2006	19.50	19.67	18.68	18.93	1,706,104	-0.63(-3.22%)
Nov 24, 2006	19.41	19.94	19.36	19.55	411,442	-0.02(-0.10%)
Nov 22, 2006	19.61	19.74	19.46	19.57	1,081,956	+0.01(+0.05%)
Nov 21, 2006	20.00	20.05	19.52	19.57	1,143,998	-0.43(-2.17%)
Nov 20, 2006	20.16	20.27	19.93	20.00	1,167,050	-0.16(-0.82%)
Nov 17, 2006	20.17	20.29	19.88	20.16	1,444,144	-0.01(-0.02%)
Nov 16, 2006	20.38	20.54	20.09	20.17	1,678,712	-0.05(-0.25%)
Nov 15, 2006	19.86	20.52	19.79	20.22	3,855,372	+0.38(+1.94%)
Nov 14, 2006	19.53	19.86	19.07	19.84	4,502,376	+0.38(+1.95%)
Nov 13, 2006	20.14	20.62	18.82	19.45	11,321,174	-2.57(-11.67%)
Nov 10, 2006	21.73	22.04	21.39	22.02	859,488	+0.31(+1.45%)
Nov 09, 2006	22.14	22.34	21.63	21.71	1,806,780	-0.42(-1.90%)
Nov 08, 2006	22.03	22.46	21.88	22.13	1,632,784	-0.11(-0.47%)
Nov 07, 2006	22.00	22.39	21.95	22.23	1,340,062	+0.32(+1.48%)
Nov 06, 2006	21.34	22.00	21.19	21.91	1,648,576	+0.68(+3.23%)
Nov 03, 2006	21.04	21.39	20.96	21.23	1,867,688	+0.11(+0.52%)
Nov 02, 2006	21.19	21.45	20.98	21.11	1,711,694	-0.29(-1.35%)
Nov 01, 2006	22.01	22.14	21.40	21.41	2,109,494	-0.57(-2.62%)
Oct 31, 2006	22.40	22.61	21.80	21.98	1,219,352	-0.23(-1.04%)
Oct 30, 2006	22.05	22.30	21.50	22.21	1,203,556	+0.05(+0.23%)
Oct 27, 2006	22.68	22.75	21.98	22.16	2,369,178	-0.68(-3.00%)
Oct 26, 2006	22.50	22.93	22.21	22.84	2,449,494	+0.41(+1.85%)
Oct 25, 2006	22.41	22.47	21.84	22.43	2,952,312	+0.07(+0.31%)
Oct 24, 2006	21.59	22.64	21.27	22.36	4,123,128	+0.71(+3.30%)
Oct 23, 2006	21.77	21.88	21.26	21.64	2,361,798	-0.16(-0.71%)
Oct 20, 2006	21.13	21.86	20.50	21.80	3,382,210	+0.38(+1.77%)
Oct 19, 2006	21.77	21.89	21.32	21.42	3,860,646	-0.47(-2.15%)
Oct 18, 2006	21.76	21.96	21.02	21.89	19,322,018	+3.57(+19.49%)
Oct 17, 2006	17.93	21.45	17.61	18.32	7,718,014	+0.38(+2.12%)
Oct 16, 2006	17.82	18.09	17.51	17.94	2,252,568	+0.19(+1.07%)
Oct 13, 2006	17.32	17.92	17.12	17.75	1,794,258	+0.39(+2.28%)
Oct 12, 2006	16.89	17.48	16.88	17.36	1,950,142	+0.46(+2.69%)
Oct 11, 2006	17.22	17.56	16.80	16.90	2,528,888	-0.32(-1.86%)
Oct 10, 2006	17.62	17.82	17.00	17.22	1,275,718	-0.43(-2.41%)
Oct 09, 2006	17.40	17.69	17.18	17.64	811,332	+0.16(+0.94%)
Oct 06, 2006	17.40	17.67	17.11	17.48	999,198	-0.00(-0.03%)
Oct 05, 2006	17.33	17.96	17.11	17.48	1,868,608	+0.23(+1.36%)
Oct 04, 2006	16.72	17.37	16.55	17.25	2,191,664	+0.55(+3.26%)
Oct 03, 2006	16.39	17.07	16.39	16.70	1,656,156	+0.23(+1.40%)

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.