Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	7.710	7.843	7.607	7.690	1,251,865	-0.09(-1.16%)
Jan 30, 2007	7.674	8.038	7.479	7.781	2,013,746	+0.10(+1.27%)
Jan 29, 2007	7.935	7.958	7.579	7.683	1,418,002	-0.19(-2.39%)
Jan 26, 2007	7.818	7.958	7.545	7.871	1,660,320	+0.14(+1.83%)
Jan 25, 2007	8.412	8.417	7.603	7.729	2,903,776	-0.54(-6.50%)
Jan 24, 2007	7.878	8.319	7.710	8.266	4,004,163	+0.47(+6.00%)
Jan 23, 2007	7.726	8.011	7.515	7.798	3,892,938	+0.17(+2.23%)
Jan 22, 2007	7.798	7.967	7.410	7.628	4,724,029	-0.31(-3.95%)
Jan 19, 2007	8.171	8.305	7.766	7.942	4,932,020	-0.17(-2.05%)
Jan 18, 2007	9.083	9.441	7.905	8.109	7,417,866	-0.88(-9.83%)
Jan 17, 2007	10.19	10.24	8.878	8.993	4,432,484	-1.17(-11.51%)
Jan 16, 2007	10.24	10.40	10.11	10.16	1,111,073	+0.03(+0.33%)
Jan 12, 2007	10.36	10.53	10.06	10.13	2,029,508	-0.20(-1.94%)
Jan 11, 2007	10.02	10.55	9.955	10.33	3,228,046	+0.39(+3.96%)
Jan 10, 2007	9.796	10.19	9.757	9.936	2,179,686	-0.06(-0.59%)
Jan 09, 2007	10.44	10.46	9.869	9.994	2,596,790	-0.39(-3.79%)
Jan 08, 2007	9.954	10.57	9.750	10.39	4,749,721	+0.72(+7.46%)
Jan 05, 2007	9.727	10.65	9.425	9.666	8,986,137	-0.18(-1.82%)
Jan 04, 2007	11.12	11.26	9.659	9.845	7,399,159	-1.46(-12.94%)
Jan 03, 2007	12.35	12.41	10.89	11.31	5,077,233	-0.60(-5.00%)
Dec 29, 2006	12.76	12.89	11.82	11.90	2,922,762	-0.87(-6.84%)
Dec 28, 2006	12.18	12.84	11.98	12.78	2,907,858	+0.65(+5.33%)
Dec 27, 2006	11.24	12.19	11.16	12.13	1,917,832	+0.98(+8.81%)
Dec 26, 2006	11.17	11.55	11.09	11.15	1,099,678	-0.12(-1.07%)
Dec 22, 2006	11.20	11.56	11.11	11.27	1,049,074	-0.06(-0.56%)
Dec 21, 2006	11.10	11.64	10.82	11.33	2,507,082	-0.36(-3.11%)
Dec 20, 2006	11.87	12.14	11.59	11.70	2,312,819	+0.15(+1.26%)
Dec 19, 2006	11.56	11.78	10.92	11.55	4,688,557	-0.40(-3.34%)
Dec 18, 2006	11.98	12.37	11.72	11.95	2,944,622	+0.25(+2.17%)
Dec 15, 2006	11.34	11.86	11.25	11.70	2,696,942	+0.57(+5.15%)
Dec 14, 2006	10.72	11.23	10.71	11.13	2,200,379	+0.42(+3.92%)
Dec 13, 2006	10.62	10.93	10.57	10.71	1,754,234	+0.11(+1.04%)
Dec 12, 2006	10.73	10.81	10.26	10.60	1,775,203	-0.13(-1.17%)
Dec 11, 2006	10.87	10.92	10.34	10.72	2,394,289	+0.09(+0.82%)
Dec 08, 2006	10.10	10.63	9.394	10.63	4,609,730	+0.48(+4.71%)
Dec 07, 2006	11.13	11.13	10.11	10.16	4,524,883	-0.57(-5.29%)
Dec 06, 2006	10.26	10.83	10.24	10.72	3,288,158	+0.51(+5.03%)
Dec 05, 2006	9.970	10.63	9.943	10.21	4,413,388	+0.42(+4.31%)
Dec 04, 2006	8.966	9.801	8.917	9.787	2,847,312	+0.92(+10.33%)
Dec 01, 2006	8.943	9.163	8.649	8.871	1,373,762	-0.05(-0.62%)
Nov 30, 2006	8.802	9.096	8.662	8.926	1,630,309	+0.10(+1.10%)
Nov 29, 2006	8.818	9.039	8.623	8.828	1,863,388	+0.22(+2.53%)
Nov 28, 2006	8.818	8.986	8.500	8.610	2,022,263	-0.22(-2.53%)
Nov 27, 2006	8.596	9.188	8.265	8.833	2,888,172	+0.26(+2.98%)
Nov 24, 2006	8.911	8.975	7.719	8.578	2,696,203	-0.53(-5.85%)
Nov 22, 2006	9.324	9.642	8.986	9.112	2,626,127	-0.02(-0.17%)
Nov 21, 2006	8.507	9.154	8.507	9.128	3,779,144	+0.72(+8.54%)
Nov 20, 2006	7.797	8.452	7.568	8.410	2,744,799	+0.64(+8.21%)
Nov 17, 2006	7.738	7.807	7.424	7.772	2,779,081	-0.12(-1.48%)
Nov 16, 2006	7.770	8.296	7.315	7.889	5,131,350	+0.14(+1.85%)
Nov 15, 2006	7.043	7.914	7.035	7.745	3,863,582	+0.72(+10.24%)
Nov 14, 2006	6.593	7.222	6.593	7.026	2,951,379	+0.41(+6.19%)
Nov 13, 2006	6.570	6.634	6.381	6.616	1,488,013	+0.15(+2.27%)
Nov 10, 2006	6.361	6.469	6.210	6.469	1,919,290	+0.15(+2.41%)
Nov 09, 2006	6.063	6.701	5.937	6.317	7,318,583	+0.75(+13.50%)
Nov 08, 2006	5.494	5.737	5.324	5.565	1,195,700	-0.02(-0.32%)
Nov 07, 2006	5.744	5.851	5.379	5.583	1,525,353	-0.14(-2.39%)
Nov 06, 2006	5.494	5.760	5.390	5.719	1,273,548	+0.38(+7.03%)
Nov 03, 2006	5.177	5.448	5.177	5.344	1,008,882	+0.18(+3.50%)
Nov 02, 2006	5.230	5.230	4.679	5.163	1,985,575	-0.09(-1.72%)

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.