Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	7.372	7.451	7.346	7.420	63,175,104	+0.03(+0.39%)
Jan 30, 2007	7.286	7.410	7.259	7.391	79,410,280	+0.12(+1.63%)
Jan 29, 2007	7.183	7.353	7.163	7.273	91,177,488	+0.13(+1.75%)
Jan 26, 2007	7.158	7.218	7.091	7.147	56,668,548	-0.00(-0.05%)
Jan 25, 2007	7.230	7.303	7.139	7.151	78,171,968	-0.12(-1.60%)
Jan 24, 2007	7.247	7.334	7.243	7.267	55,490,896	+0.01(+0.19%)
Jan 23, 2007	7.199	7.309	7.166	7.254	63,567,656	+0.05(+0.69%)
Jan 22, 2007	7.209	7.231	7.101	7.204	66,220,440	+0.00(+0.05%)
Jan 19, 2007	7.259	7.279	7.111	7.201	83,723,096	-0.06(-0.80%)
Jan 18, 2007	7.321	7.321	7.173	7.259	88,482,704	-0.03(-0.35%)
Jan 17, 2007	7.369	7.405	7.252	7.285	72,598,672	-0.12(-1.64%)
Jan 16, 2007	7.432	7.456	7.381	7.406	58,692,552	-0.06(-0.76%)
Jan 12, 2007	7.300	7.495	7.300	7.463	134,354,048	+0.15(+2.09%)
Jan 11, 2007	7.209	7.336	7.192	7.310	69,086,120	+0.08(+1.04%)
Jan 10, 2007	7.195	7.249	7.190	7.235	51,410,812	+0.00(+0.00%)
Jan 09, 2007	7.214	7.267	7.182	7.235	69,222,608	+0.04(+0.55%)
Jan 08, 2007	7.243	7.252	7.190	7.195	67,042,288	-0.04(-0.55%)
Jan 05, 2007	7.139	7.247	7.111	7.235	101,621,800	+0.09(+1.25%)
Jan 04, 2007	7.098	7.170	7.072	7.146	69,744,648	+0.01(+0.14%)
Jan 03, 2007	7.038	7.158	7.038	7.135	123,486,272	+0.07(+1.04%)
Dec 29, 2006	7.091	7.141	7.057	7.062	36,656,012	-0.03(-0.41%)
Dec 28, 2006	7.101	7.141	7.077	7.091	44,113,324	-0.04(-0.58%)
Dec 27, 2006	7.019	7.149	7.017	7.132	57,138,096	+0.11(+1.64%)
Dec 26, 2006	6.955	7.034	6.954	7.017	36,851,996	+0.05(+0.74%)
Dec 22, 2006	6.943	7.050	6.943	6.966	41,728,852	-0.03(-0.42%)
Dec 21, 2006	7.046	7.069	6.943	6.995	77,388,608	-0.09(-1.31%)
Dec 20, 2006	6.918	7.108	6.918	7.087	123,055,808	+0.16(+2.25%)
Dec 19, 2006	6.866	6.943	6.858	6.931	83,754,592	+0.07(+1.00%)
Dec 18, 2006	6.846	6.899	6.841	6.863	56,720,464	+0.02(+0.23%)
Dec 15, 2006	6.851	6.904	6.834	6.847	91,775,352	+0.01(+0.08%)
Dec 14, 2006	6.801	6.851	6.770	6.842	86,398,624	+0.04(+0.60%)
Dec 13, 2006	6.841	6.849	6.767	6.801	93,477,968	-0.03(-0.40%)
Dec 12, 2006	6.901	6.907	6.781	6.829	118,794,904	-0.03(-0.45%)
Dec 11, 2006	6.782	6.889	6.760	6.859	111,040,704	+0.06(+0.93%)
Dec 08, 2006	6.846	6.890	6.763	6.796	68,982,880	-0.04(-0.55%)
Dec 07, 2006	6.866	6.895	6.818	6.834	76,713,168	-0.05(-0.70%)
Dec 06, 2006	6.842	6.902	6.839	6.882	99,594,304	+0.04(+0.58%)
Dec 05, 2006	6.815	6.859	6.811	6.842	76,976,808	+0.01(+0.13%)
Dec 04, 2006	6.762	6.844	6.733	6.834	55,475,732	+0.07(+1.06%)
Dec 01, 2006	6.724	6.823	6.722	6.762	79,470,360	-0.00(-0.05%)
Nov 30, 2006	6.731	6.823	6.695	6.765	72,946,888	+0.01(+0.18%)
Nov 29, 2006	6.712	6.763	6.696	6.753	67,100,616	+0.09(+1.34%)
Nov 28, 2006	6.595	6.679	6.578	6.664	72,504,176	+0.04(+0.60%)
Nov 27, 2006	6.753	6.763	6.621	6.625	91,220,064	-0.16(-2.33%)
Nov 24, 2006	6.746	6.822	6.738	6.782	22,932,464	-0.03(-0.40%)
Nov 22, 2006	6.844	6.851	6.763	6.810	81,204,464	-0.05(-0.68%)
Nov 21, 2006	6.801	6.858	6.801	6.856	71,178,952	+0.05(+0.71%)
Nov 20, 2006	6.805	6.866	6.762	6.808	121,149,048	-0.01(-0.15%)
Nov 17, 2006	6.868	6.868	6.688	6.818	177,126,400	-0.06(-0.90%)
Nov 16, 2006	6.858	6.901	6.810	6.880	166,598,096	+0.06(+0.85%)
Nov 15, 2006	6.974	7.003	6.817	6.822	104,165,512	-0.15(-2.16%)
Nov 14, 2006	6.880	6.986	6.841	6.973	76,401,112	+0.08(+1.12%)
Nov 13, 2006	6.858	6.904	6.846	6.895	79,034,648	+0.04(+0.58%)
Nov 10, 2006	6.813	6.858	6.777	6.856	72,501,840	+0.07(+1.09%)
Nov 09, 2006	6.707	6.844	6.705	6.782	134,058,328	+0.12(+1.75%)
Nov 08, 2006	6.635	6.686	6.602	6.666	72,922,976	+0.03(+0.47%)
Nov 07, 2006	6.657	6.685	6.623	6.635	63,154,688	-0.01(-0.08%)
Nov 06, 2006	6.553	6.652	6.553	6.640	56,304,580	+0.09(+1.33%)
Nov 03, 2006	6.616	6.664	6.541	6.553	56,562,976	-0.06(-0.96%)
Nov 02, 2006	6.611	6.657	6.592	6.616	43,456,544	+0.01(+0.10%)

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.