Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.10	16.17	16.07	16.10	3,158,043	+0.01(+0.09%)
Dec 28, 2006	15.98	16.12	15.98	16.08	2,474,481	+0.06(+0.37%)
Dec 27, 2006	16.09	16.13	15.95	16.02	3,760,160	-0.02(-0.13%)
Dec 26, 2006	15.93	16.06	15.89	16.04	2,333,311	+0.12(+0.77%)
Dec 22, 2006	16.03	16.11	15.89	15.92	2,934,857	-0.11(-0.66%)
Dec 21, 2006	16.08	16.15	15.98	16.03	4,497,447	+0.00(+0.02%)
Dec 20, 2006	15.98	16.07	15.93	16.02	4,362,563	+0.06(+0.37%)
Dec 19, 2006	15.84	15.97	15.79	15.96	6,124,335	+0.12(+0.77%)
Dec 18, 2006	15.81	15.88	15.76	15.84	6,053,178	+0.09(+0.58%)
Dec 15, 2006	15.74	15.82	15.69	15.75	8,032,992	+0.04(+0.22%)
Dec 14, 2006	15.54	15.72	15.50	15.72	3,821,601	+0.17(+1.13%)
Dec 13, 2006	15.53	15.58	15.49	15.54	3,525,829	+0.01(+0.07%)
Dec 12, 2006	15.53	15.59	15.48	15.53	10,514,333	-0.00(-0.02%)
Dec 11, 2006	15.50	15.61	15.48	15.53	3,014,301	+0.05(+0.32%)
Dec 08, 2006	15.45	15.52	15.41	15.48	5,618,236	+0.00(+0.02%)
Dec 07, 2006	15.69	15.73	15.48	15.48	4,111,371	-0.15(-0.98%)
Dec 06, 2006	15.53	15.65	15.48	15.63	5,761,693	+0.16(+1.06%)
Dec 05, 2006	15.39	15.50	15.39	15.47	7,707,214	+0.08(+0.52%)
Dec 04, 2006	15.40	15.45	15.34	15.39	5,497,641	+0.08(+0.53%)
Dec 01, 2006	15.38	15.48	15.17	15.31	5,400,194	-0.14(-0.88%)
Nov 30, 2006	15.47	15.50	15.37	15.45	4,233,681	+0.01(+0.09%)
Nov 29, 2006	15.41	15.54	15.33	15.43	5,088,419	+0.02(+0.11%)
Nov 28, 2006	15.36	15.47	15.30	15.41	5,085,275	-0.01(-0.07%)
Nov 27, 2006	15.45	15.46	15.37	15.43	5,833,707	-0.08(-0.52%)
Nov 24, 2006	15.50	15.57	15.44	15.51	1,459,141	-0.09(-0.56%)
Nov 22, 2006	15.56	15.74	15.54	15.59	3,824,744	+0.06(+0.41%)
Nov 21, 2006	15.52	15.53	15.47	15.53	6,693,874	+0.07(+0.45%)
Nov 20, 2006	15.52	15.69	15.42	15.46	5,494,212	-0.10(-0.65%)
Nov 17, 2006	15.56	15.61	15.45	15.56	6,275,507	+0.00(+0.02%)
Nov 16, 2006	15.52	15.63	15.52	15.56	6,782,463	+0.06(+0.41%)
Nov 15, 2006	15.51	15.57	15.44	15.49	12,256,100	-0.09(-0.61%)
Nov 14, 2006	15.47	15.63	15.42	15.59	8,327,621	+0.07(+0.47%)
Nov 13, 2006	15.53	15.58	15.49	15.52	7,015,937	-0.04(-0.25%)
Nov 10, 2006	15.63	15.70	15.53	15.55	4,945,248	-0.13(-0.85%)
Nov 09, 2006	15.77	15.81	15.68	15.69	3,284,353	-0.08(-0.53%)
Nov 08, 2006	15.73	15.80	15.71	15.77	2,635,941	-0.01(-0.04%)
Nov 07, 2006	15.76	15.85	15.68	15.78	4,354,562	+0.07(+0.42%)
Nov 06, 2006	15.70	15.75	15.63	15.71	2,744,534	+0.05(+0.31%)
Nov 03, 2006	15.88	15.88	15.60	15.66	4,111,371	-0.14(-0.89%)
Nov 02, 2006	15.70	15.83	15.69	15.80	5,157,575	+0.05(+0.31%)
Nov 01, 2006	15.76	15.84	15.69	15.75	5,644,527	+0.04(+0.22%)
Oct 31, 2006	15.87	15.89	15.60	15.72	6,875,338	-0.17(-1.08%)
Oct 30, 2006	15.82	15.96	15.77	15.89	6,024,030	+0.12(+0.73%)
Oct 27, 2006	15.75	15.82	15.70	15.77	7,613,482	-0.03(-0.20%)
Oct 26, 2006	15.27	15.83	15.27	15.81	11,141,312	+0.53(+3.48%)
Oct 25, 2006	15.05	15.48	14.87	15.27	17,963,212	-0.34(-2.15%)
Oct 24, 2006	15.75	15.79	15.57	15.61	6,306,370	-0.16(-1.04%)
Oct 23, 2006	15.79	15.86	15.76	15.77	4,760,927	-0.05(-0.33%)
Oct 20, 2006	15.76	15.83	15.65	15.83	4,598,323	+0.11(+0.67%)
Oct 19, 2006	15.78	15.79	15.65	15.72	2,854,270	-0.09(-0.58%)
Oct 18, 2006	15.87	15.99	15.79	15.81	4,453,438	+0.01(+0.04%)
Oct 17, 2006	15.73	15.81	15.69	15.81	3,250,632	+0.01(+0.04%)
Oct 16, 2006	15.83	15.87	15.76	15.80	2,318,737	-0.05(-0.33%)
Oct 13, 2006	15.83	15.93	15.81	15.85	2,707,384	-0.03(-0.20%)
Oct 12, 2006	16.07	16.07	15.87	15.88	2,873,702	-0.14(-0.87%)
Oct 11, 2006	15.95	16.08	15.90	16.02	3,767,019	+0.07(+0.46%)
Oct 10, 2006	15.97	15.98	15.83	15.95	3,821,886	-0.04(-0.22%)
Oct 09, 2006	16.08	16.08	15.96	15.98	2,269,870	-0.06(-0.37%)
Oct 06, 2006	15.95	16.06	15.90	16.04	4,872,377	+0.11(+0.66%)
Oct 05, 2006	15.97	16.00	15.91	15.94	3,034,305	-0.05(-0.31%)
Oct 04, 2006	15.76	15.99	15.76	15.99	3,519,542	+0.19(+1.17%)
Oct 03, 2006	15.88	15.94	15.75	15.80	5,641,384	-0.12(-0.77%)

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.