Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	9.111	9.283	9.032	9.258	3,731,318	+0.14(+1.55%)
Jan 30, 2007	9.146	9.228	9.081	9.117	5,305,415	-0.07(-0.71%)
Jan 29, 2007	9.253	9.266	9.122	9.182	4,654,122	-0.11(-1.17%)
Jan 26, 2007	9.340	9.362	9.187	9.291	8,186,960	+0.01(+0.15%)
Jan 25, 2007	9.337	9.430	9.245	9.277	5,036,435	-0.01(-0.06%)
Jan 24, 2007	9.111	9.411	9.111	9.283	8,161,885	+0.16(+1.73%)
Jan 23, 2007	8.967	9.196	8.852	9.125	10,055,257	-0.11(-1.21%)
Jan 22, 2007	9.397	9.441	9.223	9.236	5,483,738	-0.18(-1.88%)
Jan 19, 2007	9.353	9.569	9.198	9.413	5,377,149	+0.06(+0.67%)
Jan 18, 2007	9.672	9.672	9.084	9.351	9,162,042	-0.30(-3.13%)
Jan 17, 2007	9.394	9.713	9.394	9.653	7,829,558	+0.20(+2.07%)
Jan 16, 2007	9.457	9.612	9.343	9.457	8,239,043	+0.12(+1.28%)
Jan 12, 2007	9.473	9.503	9.277	9.337	8,003,401	-0.09(-0.95%)
Jan 11, 2007	9.637	9.653	9.313	9.427	8,984,883	-0.18(-1.87%)
Jan 10, 2007	9.212	9.699	9.062	9.607	13,707,045	+0.39(+4.29%)
Jan 09, 2007	9.258	9.432	9.144	9.212	11,668,179	-0.06(-0.62%)
Jan 08, 2007	9.046	9.296	8.899	9.269	13,463,617	+0.26(+2.84%)
Jan 05, 2007	8.708	9.117	8.705	9.013	13,648,279	+0.33(+3.79%)
Jan 04, 2007	8.460	8.714	8.305	8.684	12,121,564	+0.24(+2.84%)
Jan 03, 2007	8.479	8.602	8.400	8.444	19,664,390	+0.06(+0.71%)
Dec 29, 2006	8.577	8.596	8.319	8.384	6,471,926	-0.14(-1.63%)
Dec 28, 2006	8.441	8.605	8.392	8.523	7,349,658	+0.05(+0.64%)
Dec 27, 2006	8.460	8.637	8.376	8.468	8,456,276	+0.02(+0.19%)
Dec 26, 2006	8.692	8.765	8.441	8.452	10,425,575	-0.21(-2.42%)
Dec 22, 2006	8.986	8.986	8.561	8.662	15,438,326	-0.30(-3.31%)
Dec 21, 2006	9.340	9.340	8.937	8.959	9,180,195	-0.34(-3.66%)
Dec 20, 2006	9.326	9.449	9.176	9.299	7,663,759	+0.03(+0.29%)
Dec 19, 2006	9.462	9.555	9.138	9.272	20,209,412	-0.53(-5.39%)
Dec 18, 2006	9.702	9.980	9.667	9.800	7,070,611	+0.12(+1.24%)
Dec 15, 2006	9.751	9.887	9.612	9.680	6,583,976	+0.07(+0.71%)
Dec 14, 2006	9.770	10.03	9.517	9.612	8,667,434	-0.17(-1.73%)
Dec 13, 2006	9.751	9.912	9.648	9.781	6,407,941	+0.05(+0.48%)
Dec 12, 2006	9.912	10.07	9.612	9.735	8,974,835	-0.15(-1.52%)
Dec 11, 2006	9.961	10.03	9.825	9.884	6,461,324	-0.11(-1.09%)
Dec 08, 2006	9.852	10.19	9.803	9.993	8,361,963	+0.07(+0.69%)
Dec 07, 2006	10.34	10.39	9.846	9.925	10,607,276	-0.40(-3.85%)
Dec 06, 2006	10.37	10.40	10.14	10.32	8,056,640	-0.09(-0.84%)
Dec 05, 2006	10.46	10.69	10.37	10.41	11,072,935	+0.06(+0.61%)
Dec 04, 2006	10.21	10.40	10.19	10.35	11,151,433	+0.19(+1.82%)
Dec 01, 2006	10.43	10.71	9.871	10.16	32,087,296	-0.77(-7.05%)
Nov 30, 2006	10.73	11.11	10.66	10.93	11,572,967	+0.21(+1.93%)
Nov 29, 2006	10.97	11.10	10.50	10.73	14,560,168	-0.14(-1.28%)
Nov 28, 2006	10.78	10.91	10.43	10.86	15,463,380	-0.03(-0.25%)
Nov 27, 2006	11.13	11.54	10.82	10.89	18,408,326	-0.17(-1.55%)
Nov 24, 2006	11.16	11.23	10.61	11.06	5,700,298	-0.05(-0.49%)
Nov 22, 2006	10.63	11.29	10.58	11.12	23,508,856	+0.68(+6.55%)
Nov 21, 2006	10.32	10.47	10.13	10.43	17,860,666	+0.17(+1.62%)
Nov 20, 2006	10.11	10.30	9.944	10.27	11,311,860	+0.31(+3.12%)
Nov 17, 2006	9.825	10.07	9.805	9.958	14,913,663	+0.02(+0.25%)
Nov 16, 2006	10.31	10.32	9.642	9.933	16,669,902	-0.28(-2.72%)
Nov 15, 2006	10.17	10.37	10.10	10.21	15,037,501	-0.34(-3.23%)
Nov 14, 2006	10.41	10.68	10.13	10.55	13,786,083	+0.32(+3.09%)
Nov 13, 2006	10.37	10.40	10.13	10.24	6,085,446	-0.05(-0.53%)
Nov 10, 2006	9.871	10.55	9.868	10.29	14,380,105	+0.48(+4.94%)
Nov 09, 2006	9.903	10.01	9.797	9.805	5,641,690	-0.08(-0.83%)
Nov 08, 2006	9.792	9.972	9.639	9.887	3,422,958	-0.01(-0.14%)
Nov 07, 2006	10.05	10.24	9.819	9.901	5,220,824	-0.15(-1.46%)
Nov 06, 2006	9.579	10.13	9.574	10.05	8,638,913	+0.28(+2.90%)
Nov 03, 2006	9.748	9.898	9.511	9.765	6,609,613	+0.08(+0.87%)
Nov 02, 2006	9.571	9.718	9.326	9.680	8,140,353	+0.07(+0.68%)

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.