Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.16	19.25	18.91	19.16	1,082,358	+0.05(+0.24%)
Dec 28, 2006	19.24	19.25	19.11	19.11	1,156,816	-0.11(-0.60%)
Dec 27, 2006	19.46	19.55	19.20	19.23	855,057	-0.02(-0.12%)
Dec 26, 2006	19.45	19.49	19.16	19.25	1,098,516	-0.17(-0.90%)
Dec 22, 2006	18.92	19.71	18.85	19.42	4,277,687	+0.56(+2.96%)
Dec 21, 2006	18.96	19.04	18.85	18.86	2,395,950	-0.09(-0.46%)
Dec 20, 2006	18.78	19.18	18.78	18.95	1,597,227	+0.13(+0.71%)
Dec 19, 2006	18.52	18.90	18.42	18.82	2,409,269	+0.24(+1.28%)
Dec 18, 2006	18.61	18.76	18.49	18.58	2,211,444	-0.02(-0.12%)
Dec 15, 2006	18.89	18.91	18.60	18.60	2,525,649	-0.20(-1.05%)
Dec 14, 2006	18.82	18.92	18.55	18.80	3,230,918	-0.05(-0.29%)
Dec 13, 2006	19.03	19.03	18.65	18.86	2,859,287	-0.17(-0.91%)
Dec 12, 2006	19.03	19.14	18.90	19.03	2,190,264	-0.00(-0.02%)
Dec 11, 2006	18.91	19.10	18.82	19.03	1,600,939	-0.08(-0.43%)
Dec 08, 2006	19.10	19.24	18.93	19.12	840,209	+0.03(+0.14%)
Dec 07, 2006	19.01	19.10	18.94	19.09	2,201,400	+0.10(+0.53%)
Dec 06, 2006	18.96	19.05	18.90	18.99	1,053,536	+0.05(+0.27%)
Dec 05, 2006	18.83	18.98	18.81	18.94	1,589,803	-0.01(-0.05%)
Dec 04, 2006	18.85	19.09	18.80	18.95	1,731,293	+0.13(+0.68%)
Dec 01, 2006	19.05	19.53	18.74	18.82	5,270,304	-0.66(-3.36%)
Nov 30, 2006	18.69	19.52	18.68	19.47	4,935,356	+0.76(+4.09%)
Nov 29, 2006	18.43	18.71	18.43	18.71	1,542,639	+0.27(+1.49%)
Nov 28, 2006	18.28	18.57	18.26	18.43	1,611,420	+0.16(+0.85%)
Nov 27, 2006	18.32	18.43	18.20	18.28	1,652,033	-0.14(-0.77%)
Nov 24, 2006	18.45	18.53	18.31	18.42	571,639	-0.10(-0.52%)
Nov 22, 2006	18.37	18.86	18.37	18.52	4,768,973	+0.21(+1.13%)
Nov 21, 2006	17.86	18.39	17.85	18.31	4,554,335	+0.56(+3.17%)
Nov 20, 2006	18.34	18.34	17.74	17.75	4,526,605	-0.09(-0.51%)
Nov 17, 2006	17.54	17.88	17.41	17.84	5,534,725	+0.31(+1.75%)
Nov 16, 2006	17.35	17.54	17.23	17.53	1,900,514	+0.23(+1.32%)
Nov 15, 2006	17.22	17.34	17.18	17.30	1,009,211	+0.02(+0.13%)
Nov 14, 2006	17.17	17.30	17.17	17.28	1,080,612	+0.15(+0.86%)
Nov 13, 2006	17.08	17.22	17.03	17.13	1,381,061	+0.06(+0.38%)
Nov 10, 2006	16.97	17.07	16.85	17.07	1,325,382	+0.13(+0.78%)
Nov 09, 2006	17.08	17.30	16.94	16.94	2,066,242	-0.16(-0.91%)
Nov 08, 2006	17.23	17.28	16.99	17.09	1,789,593	-0.17(-1.01%)
Nov 07, 2006	17.24	17.50	17.15	17.27	2,025,629	+0.08(+0.48%)
Nov 06, 2006	17.06	17.25	16.69	17.18	4,040,559	-0.16(-0.90%)
Nov 03, 2006	17.20	17.48	17.06	17.34	2,106,855	+0.17(+1.01%)
Nov 02, 2006	16.89	17.28	16.88	17.17	2,198,780	+0.25(+1.49%)
Nov 01, 2006	17.08	17.24	16.88	16.91	2,543,991	-0.05(-0.27%)
Oct 31, 2006	17.15	17.26	16.95	16.96	1,909,467	-0.15(-0.88%)
Oct 30, 2006	17.01	17.20	16.83	17.11	3,624,384	-0.21(-1.22%)
Oct 27, 2006	17.14	17.65	17.04	17.32	1,809,244	+0.21(+1.20%)
Oct 26, 2006	17.07	17.21	16.95	17.11	1,904,881	+0.05(+0.27%)
Oct 25, 2006	17.39	17.44	17.06	17.07	2,393,329	-0.35(-2.00%)
Oct 24, 2006	17.38	17.57	17.31	17.42	1,286,734	+0.00(+0.00%)
Oct 23, 2006	17.54	17.70	17.35	17.42	1,257,256	-0.16(-0.89%)
Oct 20, 2006	17.60	17.60	17.36	17.57	2,031,524	-0.09(-0.52%)
Oct 19, 2006	17.41	17.89	17.41	17.66	1,964,928	+0.19(+1.10%)
Oct 18, 2006	17.88	17.96	17.47	17.47	4,336,641	-0.32(-1.80%)
Oct 17, 2006	17.31	17.98	17.17	17.79	12,241,333	-1.44(-7.48%)
Oct 16, 2006	19.40	19.40	19.10	19.23	913,356	-0.10(-0.50%)
Oct 13, 2006	19.44	19.49	19.27	19.33	566,180	-0.07(-0.35%)
Oct 12, 2006	19.39	19.52	19.25	19.40	1,278,218	+0.05(+0.24%)
Oct 11, 2006	19.35	19.41	19.26	19.35	535,829	-0.00(-0.02%)
Oct 10, 2006	19.51	19.51	19.33	19.35	1,501,808	-0.23(-1.17%)
Oct 09, 2006	19.84	19.84	19.54	19.58	1,345,251	-0.34(-1.72%)
Oct 06, 2006	20.34	20.31	19.87	19.93	712,256	-0.41(-2.03%)
Oct 05, 2006	19.79	20.37	19.73	20.34	726,449	+0.50(+2.52%)
Oct 04, 2006	19.62	19.84	19.44	19.84	830,601	+0.18(+0.91%)
Oct 03, 2006	19.91	19.95	19.64	19.66	1,128,649	-0.24(-1.22%)

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.