Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	11.41	11.60	11.14	11.45	1,763,414	-0.56(-4.64%)
Jan 30, 2007	11.84	12.04	11.79	12.00	1,004,195	+0.30(+2.52%)
Jan 29, 2007	11.94	12.03	11.66	11.71	1,406,727	-0.01(-0.07%)
Jan 26, 2007	11.61	11.76	11.52	11.72	917,482	+0.27(+2.36%)
Jan 25, 2007	11.78	11.85	11.40	11.45	1,431,485	-0.38(-3.21%)
Jan 24, 2007	11.68	11.83	11.56	11.83	1,212,569	+0.32(+2.79%)
Jan 23, 2007	11.35	11.52	11.24	11.51	1,145,520	+0.29(+2.56%)
Jan 22, 2007	11.16	11.35	11.16	11.22	1,178,807	+0.20(+1.84%)
Jan 19, 2007	10.97	11.15	10.86	11.02	1,725,151	-0.38(-3.33%)
Jan 18, 2007	11.56	11.63	11.33	11.40	967,236	-0.03(-0.22%)
Jan 17, 2007	11.41	11.49	11.34	11.42	1,269,193	-0.07(-0.59%)
Jan 16, 2007	11.33	11.50	11.29	11.49	1,676,463	+0.48(+4.37%)
Jan 12, 2007	11.04	11.10	10.92	11.01	1,212,806	+0.20(+1.88%)
Jan 11, 2007	10.56	10.93	10.47	10.81	4,317,675	-0.30(-2.74%)
Jan 10, 2007	11.23	11.34	11.03	11.11	2,713,947	-0.51(-4.36%)
Jan 09, 2007	11.78	11.94	11.33	11.62	3,449,709	-0.65(-5.30%)
Jan 08, 2007	12.02	12.27	11.89	12.27	2,213,211	-0.08(-0.62%)
Jan 05, 2007	12.73	12.79	12.11	12.34	1,909,832	-0.35(-2.79%)
Jan 04, 2007	12.75	12.81	12.50	12.70	1,632,158	-0.04(-0.33%)
Jan 03, 2007	12.48	13.27	12.41	12.74	5,032,944	+0.17(+1.34%)
Dec 29, 2006	12.59	12.75	12.39	12.57	1,794,213	-0.48(-3.69%)
Dec 28, 2006	13.42	13.51	13.01	13.05	3,213,735	+0.28(+2.18%)
Dec 27, 2006	12.28	12.78	12.24	12.77	2,043,456	+0.77(+6.40%)
Dec 26, 2006	11.52	12.11	11.50	12.00	1,587,499	+0.56(+4.87%)
Dec 22, 2006	11.52	11.54	11.35	11.45	772,130	-0.03(-0.29%)
Dec 21, 2006	11.48	11.56	11.34	11.48	1,299,875	+0.22(+1.95%)
Dec 20, 2006	11.14	11.35	11.14	11.26	1,234,958	+0.52(+4.79%)
Dec 19, 2006	10.74	10.77	10.68	10.75	942,714	-0.12(-1.09%)
Dec 18, 2006	10.84	10.91	10.82	10.86	1,064,137	+0.14(+1.26%)
Dec 15, 2006	10.72	10.80	10.67	10.73	1,043,880	+0.11(+1.03%)
Dec 14, 2006	10.47	10.64	10.40	10.62	1,154,878	+0.31(+3.03%)
Dec 13, 2006	10.16	10.31	10.14	10.31	1,817,313	-0.12(-1.13%)
Dec 12, 2006	10.55	10.59	10.36	10.43	453,588	-0.06(-0.56%)
Dec 11, 2006	10.34	10.53	10.32	10.48	878,745	+0.50(+4.99%)
Dec 08, 2006	10.02	10.05	9.902	9.986	648,930	-0.07(-0.67%)
Dec 07, 2006	10.18	10.19	10.02	10.05	979,437	+0.04(+0.42%)
Dec 06, 2006	10.13	10.19	10.01	10.01	1,129,172	-0.04(-0.42%)
Dec 05, 2006	9.868	10.11	9.818	10.05	1,258,532	+0.56(+5.87%)
Dec 04, 2006	9.412	9.497	9.362	9.497	925,182	+0.13(+1.35%)
Dec 01, 2006	9.336	9.412	9.303	9.370	1,320,013	-0.39(-3.98%)
Nov 30, 2006	9.750	9.767	9.640	9.758	637,084	-0.09(-0.94%)
Nov 29, 2006	9.733	9.868	9.716	9.851	532,246	+0.08(+0.86%)
Nov 28, 2006	9.725	9.767	9.640	9.767	762,535	-0.19(-1.95%)
Nov 27, 2006	10.13	10.13	9.927	9.961	1,512,513	-0.03(-0.25%)
Nov 24, 2006	9.666	10.06	9.666	9.986	1,022,202	+0.61(+6.48%)
Nov 22, 2006	9.370	9.438	9.319	9.379	315,106	+0.03(+0.27%)
Nov 21, 2006	9.446	9.623	9.319	9.353	480,123	+0.08(+0.82%)
Nov 20, 2006	9.235	9.286	9.075	9.277	530,706	+0.33(+3.68%)
Nov 17, 2006	8.940	9.016	8.813	8.948	614,576	-0.10(-1.12%)
Nov 16, 2006	9.032	9.108	9.016	9.049	387,249	-0.03(-0.37%)
Nov 15, 2006	8.999	9.108	8.999	9.083	420,892	+0.08(+0.94%)
Nov 14, 2006	9.066	9.075	8.931	8.999	653,787	-0.14(-1.48%)
Nov 13, 2006	9.049	9.168	9.032	9.134	798,310	+0.00(+0.00%)
Nov 10, 2006	9.176	9.193	9.075	9.134	353,962	-0.16(-1.73%)
Nov 09, 2006	9.328	9.438	9.286	9.294	370,546	-0.01(-0.09%)
Nov 08, 2006	9.277	9.336	9.201	9.303	727,588	-0.36(-3.76%)
Nov 07, 2006	9.581	9.666	9.539	9.666	730,076	-0.17(-1.72%)
Nov 06, 2006	9.708	9.851	9.649	9.834	577,972	+0.14(+1.39%)
Nov 03, 2006	9.598	9.699	9.590	9.699	514,714	+0.20(+2.13%)
Nov 02, 2006	9.379	9.497	9.370	9.497	326,834	+0.10(+1.08%)

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.