Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	9.533	9.540	9.429	9.485	2,667,505	-0.06(-0.58%)
Jan 30, 2007	9.567	9.636	9.471	9.540	2,060,633	+0.01(+0.14%)
Jan 29, 2007	9.361	9.546	9.361	9.526	2,386,080	+0.19(+1.99%)
Jan 26, 2007	9.478	9.505	9.264	9.340	3,843,765	-0.09(-0.95%)
Jan 25, 2007	9.512	9.567	9.402	9.429	2,087,802	-0.10(-1.08%)
Jan 24, 2007	9.540	9.546	9.478	9.533	1,687,676	-0.01(-0.07%)
Jan 23, 2007	9.540	9.567	9.505	9.540	2,074,726	+0.02(+0.22%)
Jan 22, 2007	9.512	9.595	9.485	9.519	2,698,306	+0.05(+0.51%)
Jan 19, 2007	9.457	9.519	9.402	9.471	3,349,056	+0.03(+0.29%)
Jan 18, 2007	9.553	9.567	9.436	9.443	1,608,494	-0.10(-1.08%)
Jan 17, 2007	9.505	9.581	9.485	9.546	2,081,990	+0.04(+0.43%)
Jan 16, 2007	9.457	9.553	9.450	9.505	2,174,394	+0.04(+0.44%)
Jan 12, 2007	9.560	9.595	9.429	9.464	2,112,211	-0.10(-1.01%)
Jan 11, 2007	9.533	9.588	9.500	9.560	3,515,702	+0.06(+0.58%)
Jan 10, 2007	9.478	9.588	9.464	9.505	1,881,782	+0.03(+0.36%)
Jan 09, 2007	9.464	9.533	9.409	9.471	1,639,731	-0.02(-0.22%)
Jan 08, 2007	9.485	9.512	9.333	9.491	1,455,359	+0.04(+0.44%)
Jan 05, 2007	9.705	9.705	9.443	9.450	3,681,186	-0.29(-2.97%)
Jan 04, 2007	9.636	9.739	9.588	9.739	1,774,850	+0.10(+1.00%)
Jan 03, 2007	9.574	9.670	9.553	9.643	3,206,091	+0.07(+0.72%)
Dec 29, 2006	9.595	9.615	9.567	9.574	1,149,090	-0.04(-0.43%)
Dec 28, 2006	9.567	9.615	9.512	9.615	1,544,712	+0.02(+0.22%)
Dec 27, 2006	9.560	9.602	9.546	9.595	1,028,791	-0.07(-0.71%)
Dec 26, 2006	9.643	9.691	9.636	9.664	1,464,222	+0.01(+0.14%)
Dec 22, 2006	9.636	9.712	9.636	9.650	771,484	+0.01(+0.07%)
Dec 21, 2006	9.670	9.712	9.636	9.643	1,487,759	-0.03(-0.28%)
Dec 20, 2006	9.746	9.746	9.657	9.670	1,702,350	-0.10(-1.06%)
Dec 19, 2006	9.684	9.781	9.622	9.774	2,220,160	+0.05(+0.50%)
Dec 18, 2006	9.732	9.808	9.677	9.725	1,430,805	-0.05(-0.49%)
Dec 15, 2006	9.760	9.794	9.725	9.774	2,593,262	+0.07(+0.71%)
Dec 14, 2006	9.712	9.760	9.684	9.705	2,155,216	+0.00(+0.00%)
Dec 13, 2006	9.691	9.712	9.650	9.705	1,610,673	+0.03(+0.36%)
Dec 12, 2006	9.636	9.705	9.636	9.670	1,290,166	-0.02(-0.21%)
Dec 11, 2006	9.643	9.711	9.574	9.691	2,193,282	+0.06(+0.57%)
Dec 08, 2006	9.602	9.746	9.574	9.636	1,487,904	+0.00(+0.00%)
Dec 07, 2006	9.677	9.705	9.588	9.636	1,917,959	-0.08(-0.85%)
Dec 06, 2006	9.705	9.774	9.519	9.719	3,591,252	-0.21(-2.08%)
Dec 05, 2006	9.877	9.959	9.774	9.925	2,941,956	+0.10(+1.05%)
Dec 04, 2006	9.622	9.822	9.574	9.822	2,087,802	+0.21(+2.22%)
Dec 01, 2006	9.553	9.739	9.485	9.608	1,339,854	-0.01(-0.14%)
Nov 30, 2006	9.519	9.629	9.483	9.622	2,568,418	+0.13(+1.38%)
Nov 29, 2006	9.485	9.540	9.457	9.491	1,605,443	-0.01(-0.07%)
Nov 28, 2006	9.512	9.533	9.423	9.498	1,220,282	-0.03(-0.36%)
Nov 27, 2006	9.636	9.677	9.505	9.533	2,515,678	-0.10(-1.07%)
Nov 24, 2006	9.643	9.664	9.636	9.636	295,517	-0.04(-0.43%)
Nov 22, 2006	9.615	9.684	9.553	9.677	1,804,634	+0.03(+0.29%)
Nov 21, 2006	9.485	9.650	9.464	9.650	2,771,677	+0.16(+1.67%)
Nov 20, 2006	9.464	9.595	9.464	9.491	1,752,766	+0.02(+0.22%)
Nov 17, 2006	9.429	9.498	9.381	9.471	2,087,802	+0.01(+0.07%)
Nov 16, 2006	9.429	9.498	9.374	9.464	2,853,911	+0.05(+0.51%)
Nov 15, 2006	9.519	9.567	9.416	9.416	3,034,796	-0.14(-1.44%)
Nov 14, 2006	9.540	9.567	9.464	9.553	2,323,025	-0.01(-0.07%)
Nov 13, 2006	9.629	9.684	9.540	9.560	3,319,417	-0.05(-0.50%)
Nov 10, 2006	9.595	9.629	9.533	9.608	1,687,531	-0.02(-0.21%)
Nov 09, 2006	9.498	9.636	9.457	9.629	2,494,756	+0.10(+1.01%)
Nov 08, 2006	9.491	9.595	9.429	9.533	1,703,949	-0.01(-0.07%)
Nov 07, 2006	9.368	9.588	9.350	9.540	2,835,023	+0.14(+1.54%)
Nov 06, 2006	9.230	9.457	9.230	9.395	3,366,636	+0.18(+1.94%)
Nov 03, 2006	9.257	9.257	9.113	9.216	4,752,838	+0.15(+1.67%)
Nov 02, 2006	8.989	9.244	8.955	9.065	6,902,533	+0.03(+0.38%)

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.