Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	3.500	3.570	3.390	3.540	330,330	+0.02(+0.71%)
Jan 30, 2007	3.410	3.570	3.320	3.515	350,822	+0.15(+4.30%)
Jan 29, 2007	3.320	3.370	3.250	3.370	344,518	+0.03(+0.90%)
Jan 26, 2007	3.410	3.430	3.250	3.340	276,240	-0.06(-1.76%)
Jan 25, 2007	3.550	3.570	3.390	3.400	297,333	-0.13(-3.68%)
Jan 24, 2007	3.680	3.700	3.400	3.530	277,774	-0.17(-4.59%)
Jan 23, 2007	3.600	3.700	3.400	3.700	842,729	+0.09(+2.49%)
Jan 22, 2007	3.820	3.980	3.610	3.610	1,011,105	-0.22(-5.74%)
Jan 19, 2007	3.750	3.850	3.740	3.830	156,941	+0.06(+1.59%)
Jan 18, 2007	3.920	3.930	3.760	3.770	214,924	-0.16(-4.07%)
Jan 17, 2007	4.050	4.050	3.840	3.930	365,428	-0.11(-2.72%)
Jan 16, 2007	4.100	4.160	3.980	4.040	287,528	-0.06(-1.46%)
Jan 12, 2007	4.020	4.130	4.010	4.100	289,289	+0.09(+2.24%)
Jan 11, 2007	3.920	4.030	3.920	4.010	422,172	+0.09(+2.30%)
Jan 10, 2007	3.750	3.950	3.750	3.920	407,151	+0.15(+3.98%)
Jan 09, 2007	3.750	3.820	3.689	3.770	404,505	+0.00(+0.00%)
Jan 08, 2007	3.600	3.790	3.593	3.770	339,503	+0.16(+4.43%)
Jan 05, 2007	3.680	3.750	3.610	3.610	346,418	-0.11(-2.96%)
Jan 04, 2007	3.500	3.740	3.490	3.720	293,026	+0.22(+6.29%)
Jan 03, 2007	3.480	3.520	3.460	3.500	478,392	+0.05(+1.45%)
Dec 29, 2006	3.520	3.680	3.420	3.450	609,320	+0.00(+0.00%)
Dec 28, 2006	3.440	3.510	3.390	3.450	777,951	-0.02(-0.58%)
Dec 27, 2006	3.390	3.480	3.370	3.470	433,073	+0.11(+3.27%)
Dec 26, 2006	3.470	3.500	3.310	3.360	514,509	-0.04(-1.18%)
Dec 22, 2006	3.470	3.479	3.300	3.400	711,867	+0.18(+5.59%)
Dec 21, 2006	3.450	3.450	3.180	3.220	660,749	+0.08(+2.55%)
Dec 20, 2006	3.180	3.200	3.100	3.140	654,148	-0.02(-0.63%)
Dec 19, 2006	3.190	3.210	3.140	3.160	578,223	-0.05(-1.56%)
Dec 18, 2006	3.150	3.220	3.050	3.210	908,299	+0.00(+0.00%)
Dec 15, 2006	3.180	3.280	3.150	3.210	352,767	+0.05(+1.58%)
Dec 14, 2006	3.130	3.210	3.100	3.160	338,567	+0.03(+0.96%)
Dec 13, 2006	3.020	3.230	3.000	3.130	761,151	+0.18(+6.10%)
Dec 12, 2006	3.540	3.620	2.950	2.950	1,396,939	-0.17(-5.45%)
Dec 11, 2006	3.290	3.320	3.070	3.120	369,859	-0.14(-4.29%)
Dec 08, 2006	3.260	3.400	3.250	3.260	171,118	+0.00(+0.00%)
Dec 07, 2006	3.260	3.409	3.250	3.260	325,325	-0.02(-0.61%)
Dec 06, 2006	3.200	3.320	3.140	3.280	369,158	+0.16(+5.13%)
Dec 05, 2006	3.090	3.290	2.960	3.120	1,139,846	+0.17(+5.76%)
Dec 04, 2006	3.620	3.790	2.740	2.950	2,356,336	-0.68(-18.73%)
Dec 01, 2006	3.410	3.640	3.340	3.630	669,963	+0.25(+7.40%)
Nov 30, 2006	3.460	3.570	3.350	3.380	421,300	-0.10(-2.87%)
Nov 29, 2006	3.160	3.490	3.160	3.480	467,533	+0.32(+10.13%)
Nov 28, 2006	3.370	3.370	3.100	3.160	386,969	-0.20(-5.95%)
Nov 27, 2006	3.590	3.590	3.320	3.360	308,779	-0.17(-4.82%)
Nov 24, 2006	3.450	3.540	3.350	3.530	182,827	+0.07(+2.02%)
Nov 22, 2006	3.750	3.750	3.450	3.460	254,060	-0.16(-4.42%)
Nov 21, 2006	3.740	3.740	3.510	3.620	416,212	-0.10(-2.69%)
Nov 20, 2006	3.760	3.760	3.670	3.720	221,813	-0.02(-0.53%)
Nov 17, 2006	3.870	3.890	3.720	3.740	447,233	-0.12(-3.11%)
Nov 16, 2006	3.950	3.970	3.860	3.860	453,510	-0.09(-2.28%)
Nov 15, 2006	3.980	4.000	3.900	3.950	272,036	-0.05(-1.25%)
Nov 14, 2006	3.910	4.060	3.810	4.000	314,076	+0.10(+2.56%)
Nov 13, 2006	3.900	3.950	3.850	3.900	241,727	-0.03(-0.76%)
Nov 10, 2006	3.980	3.980	3.820	3.930	156,227	-0.02(-0.51%)
Nov 09, 2006	4.160	4.170	3.800	3.950	623,494	-0.11(-2.71%)
Nov 08, 2006	4.010	4.140	3.990	4.060	222,439	+0.01(+0.25%)
Nov 07, 2006	4.250	4.300	4.030	4.050	116,934	-0.21(-4.93%)
Nov 06, 2006	4.240	4.360	4.140	4.260	178,283	+0.00(+0.00%)
Nov 03, 2006	4.030	4.290	4.030	4.260	208,505	+0.25(+6.23%)
Nov 02, 2006	4.040	4.160	3.960	4.010	172,652	-0.01(-0.25%)

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.