Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	9.109	9.168	9.010	9.138	94,626	+0.09(+0.98%)
Jan 30, 2007	9.119	9.178	8.970	9.049	117,777	-0.16(-1.72%)
Jan 29, 2007	9.049	9.217	9.049	9.208	145,423	+0.17(+1.86%)
Jan 26, 2007	8.901	9.069	8.901	9.039	117,199	+0.14(+1.56%)
Jan 25, 2007	9.000	9.045	8.861	8.901	107,737	-0.17(-1.85%)
Jan 24, 2007	9.030	9.079	8.871	9.069	152,178	+0.10(+1.10%)
Jan 23, 2007	8.901	8.990	8.901	8.970	123,882	+0.05(+0.55%)
Jan 22, 2007	9.000	9.089	8.812	8.921	191,078	+0.05(+0.58%)
Jan 19, 2007	8.762	8.941	8.733	8.869	216,376	+0.27(+3.08%)
Jan 18, 2007	8.703	8.762	8.525	8.604	165,098	+0.09(+1.05%)
Jan 17, 2007	8.535	8.703	8.446	8.515	166,349	+0.03(+0.35%)
Jan 16, 2007	8.397	8.545	8.357	8.486	88,178	+0.09(+1.05%)
Jan 12, 2007	8.486	8.486	8.238	8.398	103,588	-0.09(-1.04%)
Jan 11, 2007	8.426	8.584	8.426	8.486	81,265	+0.03(+0.35%)
Jan 10, 2007	8.456	8.505	8.426	8.456	64,786	-0.06(-0.70%)
Jan 09, 2007	8.664	8.743	8.505	8.515	112,178	-0.26(-2.93%)
Jan 08, 2007	8.832	8.832	8.456	8.772	105,337	+0.13(+1.49%)
Jan 05, 2007	8.703	8.753	8.614	8.644	102,789	-0.14(-1.58%)
Jan 04, 2007	8.486	8.852	8.486	8.782	122,013	+0.24(+2.78%)
Jan 03, 2007	8.624	8.871	8.515	8.545	270,438	+0.10(+1.17%)
Dec 29, 2006	8.644	8.703	8.416	8.446	159,704	-0.07(-0.81%)
Dec 28, 2006	8.347	8.772	8.347	8.515	272,667	+0.11(+1.29%)
Dec 27, 2006	8.387	8.436	8.278	8.406	71,314	-0.02(-0.23%)
Dec 26, 2006	8.575	8.575	8.406	8.426	65,459	-0.01(-0.12%)
Dec 22, 2006	8.466	8.535	8.406	8.436	97,554	-0.06(-0.70%)
Dec 21, 2006	8.604	8.604	8.426	8.495	91,109	-0.08(-0.92%)
Dec 20, 2006	8.654	8.802	8.515	8.575	141,397	-0.07(-0.80%)
Dec 19, 2006	8.703	8.743	8.446	8.644	150,377	-0.02(-0.23%)
Dec 18, 2006	8.871	8.901	8.634	8.664	169,808	-0.21(-2.34%)
Dec 15, 2006	8.950	9.020	8.812	8.871	192,357	-0.18(-1.97%)
Dec 14, 2006	9.099	9.099	8.911	9.049	171,051	-0.11(-1.19%)
Dec 13, 2006	9.059	9.524	9.059	9.158	413,690	+0.13(+1.42%)
Dec 12, 2006	8.861	9.069	8.802	9.030	207,278	+0.30(+3.40%)
Dec 11, 2006	8.970	8.970	8.733	8.733	128,215	-0.22(-2.43%)
Dec 08, 2006	9.039	9.079	8.792	8.950	296,838	-0.10(-1.09%)
Dec 07, 2006	9.198	9.336	9.020	9.049	533,040	+0.21(+2.35%)
Dec 06, 2006	8.357	9.099	8.357	8.842	755,952	+0.41(+4.81%)
Dec 05, 2006	8.298	8.525	8.219	8.436	213,320	+0.22(+2.65%)
Dec 04, 2006	8.159	8.298	8.120	8.219	99,528	+0.13(+1.60%)
Dec 01, 2006	8.199	8.248	8.031	8.089	74,271	-0.15(-1.81%)
Nov 30, 2006	8.377	8.397	8.179	8.238	116,279	+0.09(+1.09%)
Nov 29, 2006	8.209	8.209	8.031	8.149	142,180	+0.11(+1.35%)
Nov 28, 2006	7.981	8.060	7.823	8.041	105,129	+0.00(+0.00%)
Nov 27, 2006	8.406	8.406	8.021	8.041	123,149	-0.30(-3.56%)
Nov 24, 2006	8.377	8.406	8.258	8.337	92,772	+0.04(+0.48%)
Nov 22, 2006	8.080	8.317	8.031	8.298	251,035	+0.30(+3.71%)
Nov 21, 2006	7.882	8.209	7.876	8.001	234,006	+0.10(+1.25%)
Nov 20, 2006	8.001	8.001	7.843	7.902	90,348	-0.21(-2.56%)
Nov 17, 2006	8.110	8.149	8.031	8.110	189,338	+0.09(+1.11%)
Nov 16, 2006	8.060	8.090	7.981	8.021	90,028	+0.02(+0.25%)
Nov 15, 2006	8.021	8.139	7.961	8.001	264,636	+0.15(+1.89%)
Nov 14, 2006	7.714	7.912	7.714	7.853	118,624	+0.17(+2.19%)
Nov 13, 2006	7.754	7.783	7.556	7.684	133,433	-0.16(-2.02%)
Nov 10, 2006	7.793	7.912	7.249	7.843	476,759	-0.11(-1.37%)
Nov 09, 2006	8.377	8.406	7.793	7.952	411,856	-0.31(-3.71%)
Nov 08, 2006	8.199	8.298	8.130	8.258	91,356	+0.07(+0.85%)
Nov 07, 2006	8.258	8.406	8.179	8.189	122,861	-0.06(-0.72%)
Nov 06, 2006	8.209	8.327	8.179	8.248	72,495	+0.03(+0.36%)
Nov 03, 2006	8.337	8.378	8.159	8.219	84,222	-0.11(-1.31%)
Nov 02, 2006	8.406	8.555	8.120	8.327	389,655	+0.31(+3.82%)

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.