Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.46	17.55	17.39	17.45	1,339,200	-0.06(-0.32%)
Dec 28, 2006	17.45	17.67	17.40	17.50	2,181,600	-0.07(-0.37%)
Dec 27, 2006	17.47	17.61	17.38	17.57	2,188,800	+0.10(+0.55%)
Dec 26, 2006	17.33	17.50	17.21	17.47	630,000	+0.12(+0.72%)
Dec 22, 2006	17.39	17.50	17.26	17.34	1,134,000	-0.06(-0.33%)
Dec 21, 2006	17.49	17.58	17.33	17.40	2,365,200	+0.03(+0.14%)
Dec 20, 2006	17.40	17.41	17.23	17.38	1,065,600	+0.02(+0.13%)
Dec 19, 2006	17.31	17.43	17.11	17.35	1,144,800	+0.05(+0.26%)
Dec 18, 2006	17.33	17.48	17.26	17.31	1,767,600	-0.03(-0.14%)
Dec 15, 2006	17.20	17.42	17.20	17.33	2,815,200	+0.15(+0.88%)
Dec 14, 2006	17.33	17.42	17.03	17.18	1,515,600	-0.15(-0.88%)
Dec 13, 2006	17.21	17.54	17.15	17.34	4,543,200	+0.18(+1.06%)
Dec 12, 2006	17.17	17.23	16.94	17.15	1,980,000	-0.00(-0.03%)
Dec 11, 2006	17.14	17.16	16.93	17.16	1,346,400	+0.07(+0.44%)
Dec 08, 2006	16.95	17.13	16.92	17.08	658,800	+0.02(+0.14%)
Dec 07, 2006	17.13	17.17	16.98	17.06	1,616,400	+0.01(+0.06%)
Dec 06, 2006	16.78	17.16	16.78	17.05	1,321,200	+0.16(+0.97%)
Dec 05, 2006	17.17	17.24	16.82	16.89	2,329,200	-0.20(-1.15%)
Dec 04, 2006	16.68	17.16	16.68	17.08	3,034,800	+0.30(+1.79%)
Dec 01, 2006	16.83	17.00	16.48	16.78	1,386,000	-0.13(-0.79%)
Nov 30, 2006	16.97	16.98	16.70	16.92	3,362,400	-0.04(-0.25%)
Nov 29, 2006	16.77	17.12	16.77	16.96	1,972,800	+0.32(+1.93%)
Nov 28, 2006	16.59	16.75	16.57	16.64	2,376,000	-0.03(-0.19%)
Nov 27, 2006	16.99	16.99	16.63	16.67	1,861,200	-0.38(-2.22%)
Nov 24, 2006	16.97	17.08	16.95	17.05	356,400	+0.00(+0.02%)
Nov 22, 2006	17.25	17.25	16.92	17.04	1,522,800	-0.07(-0.43%)
Nov 21, 2006	17.37	17.37	17.00	17.12	2,469,600	-0.32(-1.84%)
Nov 20, 2006	17.39	17.50	17.27	17.44	1,152,000	+0.01(+0.04%)
Nov 17, 2006	17.48	17.50	17.33	17.43	1,414,800	-0.07(-0.39%)
Nov 16, 2006	17.54	17.55	17.33	17.50	1,555,200	+0.00(+0.00%)
Nov 15, 2006	17.44	17.55	17.20	17.50	1,522,800	+0.04(+0.24%)
Nov 14, 2006	17.48	17.50	17.18	17.46	3,391,200	+0.06(+0.35%)
Nov 13, 2006	17.40	17.51	17.16	17.40	4,284,000	-0.02(-0.11%)
Nov 10, 2006	17.35	17.66	17.33	17.42	5,954,400	+0.09(+0.52%)
Nov 09, 2006	16.90	17.95	16.83	17.33	8,672,400	+0.23(+1.34%)
Nov 08, 2006	15.94	17.12	15.90	17.10	7,520,400	+0.89(+5.50%)
Nov 07, 2006	15.52	16.48	15.52	16.21	9,680,400	+1.33(+8.94%)
Nov 06, 2006	14.85	14.97	14.69	14.88	2,026,800	+0.04(+0.26%)
Nov 03, 2006	14.36	14.85	14.36	14.84	1,738,800	+0.48(+3.32%)
Nov 02, 2006	14.36	14.50	14.12	14.36	1,357,200	-0.01(-0.05%)
Nov 01, 2006	15.02	15.02	14.37	14.37	1,756,800	-0.65(-4.33%)
Oct 31, 2006	14.79	15.03	14.65	15.02	1,828,800	+0.23(+1.53%)
Oct 30, 2006	14.38	14.79	14.29	14.79	1,270,800	+0.34(+2.38%)
Oct 27, 2006	14.54	14.64	14.40	14.45	982,800	-0.18(-1.21%)
Oct 26, 2006	14.54	14.65	14.35	14.62	1,677,600	+0.12(+0.85%)
Oct 25, 2006	14.27	14.50	14.18	14.50	1,933,200	+0.05(+0.37%)
Oct 24, 2006	14.83	14.83	14.35	14.45	2,203,200	-0.37(-2.49%)
Oct 23, 2006	14.66	14.87	14.54	14.82	1,148,400	+0.15(+1.00%)
Oct 20, 2006	14.79	14.79	14.38	14.67	1,425,600	-0.05(-0.35%)
Oct 19, 2006	14.87	14.90	14.64	14.72	1,436,400	-0.16(-1.05%)
Oct 18, 2006	14.70	15.25	14.67	14.88	2,138,400	+0.20(+1.33%)
Oct 17, 2006	14.71	14.80	14.57	14.68	2,692,800	-0.19(-1.30%)
Oct 16, 2006	14.26	14.97	14.17	14.88	2,397,600	+0.55(+3.84%)
Oct 13, 2006	14.25	14.35	14.12	14.33	842,400	+0.10(+0.70%)
Oct 12, 2006	14.00	14.23	13.87	14.23	1,558,800	+0.28(+2.03%)
Oct 11, 2006	13.79	14.01	13.72	13.94	2,368,800	+0.12(+0.87%)
Oct 10, 2006	13.68	13.93	13.45	13.82	2,541,600	+0.18(+1.32%)
Oct 09, 2006	13.59	13.73	13.57	13.64	2,016,000	+0.06(+0.44%)
Oct 06, 2006	13.27	13.66	13.27	13.58	2,869,200	+0.19(+1.39%)
Oct 05, 2006	12.88	13.50	12.88	13.40	2,548,800	+0.52(+4.05%)
Oct 04, 2006	12.59	12.91	12.59	12.88	1,292,400	+0.22(+1.71%)
Oct 03, 2006	12.50	12.74	12.40	12.66	1,771,200	+0.13(+1.06%)

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.