Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	9.793	10.01	9.780	9.988	4,712,892	+0.23(+2.33%)
Jan 30, 2007	9.440	9.782	9.440	9.761	7,947,621	+0.36(+3.78%)
Jan 29, 2007	9.492	9.560	9.377	9.406	4,063,036	-0.09(-0.91%)
Jan 26, 2007	9.458	9.568	9.440	9.492	2,082,832	+0.04(+0.47%)
Jan 25, 2007	9.618	9.657	9.435	9.448	2,164,017	-0.15(-1.58%)
Jan 24, 2007	9.597	9.657	9.490	9.599	2,563,044	+0.03(+0.35%)
Jan 23, 2007	9.205	9.803	9.205	9.565	3,400,160	+0.35(+3.77%)
Jan 22, 2007	9.281	9.323	9.140	9.218	2,317,577	-0.03(-0.31%)
Jan 19, 2007	9.082	9.359	9.035	9.247	3,375,652	+0.15(+1.61%)
Jan 18, 2007	9.134	9.192	9.035	9.101	3,019,514	-0.03(-0.29%)
Jan 17, 2007	9.179	9.270	9.085	9.127	2,341,703	-0.08(-0.91%)
Jan 16, 2007	9.200	9.323	9.166	9.210	2,302,642	+0.02(+0.23%)
Jan 12, 2007	9.007	9.208	8.983	9.189	1,751,203	+0.20(+2.21%)
Jan 11, 2007	8.952	9.035	8.923	8.991	2,906,162	+0.04(+0.50%)
Jan 10, 2007	9.046	9.051	8.905	8.946	2,719,668	-0.16(-1.78%)
Jan 09, 2007	9.163	9.184	8.996	9.108	2,375,402	-0.05(-0.57%)
Jan 08, 2007	8.967	9.215	8.936	9.161	3,854,332	+0.18(+2.01%)
Jan 05, 2007	9.043	9.171	8.957	8.980	4,239,956	-0.07(-0.81%)
Jan 04, 2007	9.043	9.121	9.004	9.054	2,877,058	-0.04(-0.40%)
Jan 03, 2007	9.257	9.309	8.988	9.090	3,777,360	-0.10(-1.11%)
Dec 29, 2006	9.265	9.294	9.145	9.192	2,582,191	-0.07(-0.76%)
Dec 28, 2006	9.312	9.375	9.262	9.262	2,375,019	-0.09(-0.98%)
Dec 27, 2006	9.239	9.422	9.239	9.354	2,379,614	+0.19(+2.08%)
Dec 26, 2006	9.166	9.270	9.140	9.163	2,073,642	-0.00(-0.03%)
Dec 22, 2006	9.281	9.283	9.127	9.166	3,387,906	-0.15(-1.63%)
Dec 21, 2006	9.484	9.537	9.257	9.317	4,029,337	-0.17(-1.84%)
Dec 20, 2006	9.662	9.662	9.411	9.492	6,990,261	-0.29(-2.94%)
Dec 19, 2006	9.834	9.866	9.727	9.780	2,445,863	-0.10(-1.06%)
Dec 18, 2006	9.926	10.01	9.855	9.884	3,011,472	-0.05(-0.50%)
Dec 15, 2006	9.962	9.962	9.853	9.934	4,082,566	+0.03(+0.29%)
Dec 14, 2006	9.625	9.926	9.620	9.905	2,469,606	+0.28(+2.87%)
Dec 13, 2006	9.735	9.761	9.571	9.628	4,542,099	-0.04(-0.43%)
Dec 12, 2006	9.868	9.868	9.636	9.670	3,262,683	-0.21(-2.09%)
Dec 11, 2006	9.918	9.996	9.858	9.876	2,151,379	-0.07(-0.71%)
Dec 08, 2006	10.03	10.11	9.905	9.947	3,269,193	-0.14(-1.40%)
Dec 07, 2006	10.16	10.26	10.06	10.09	3,888,414	-0.07(-0.72%)
Dec 06, 2006	10.15	10.18	10.05	10.16	3,288,723	-0.02(-0.20%)
Dec 05, 2006	10.01	10.20	9.928	10.18	3,991,809	+0.19(+1.93%)
Dec 04, 2006	9.868	10.01	9.868	9.988	2,556,917	+0.09(+0.92%)
Dec 01, 2006	9.840	9.994	9.785	9.897	3,442,284	+0.03(+0.26%)
Nov 30, 2006	9.821	9.921	9.722	9.871	6,940,861	+0.04(+0.37%)
Nov 29, 2006	9.772	9.840	9.701	9.834	4,120,861	+0.13(+1.29%)
Nov 28, 2006	9.803	9.813	9.662	9.709	3,203,710	-0.09(-0.96%)
Nov 27, 2006	10.13	10.13	9.795	9.803	3,348,845	-0.37(-3.67%)
Nov 24, 2006	10.19	10.27	10.15	10.18	1,031,651	-0.08(-0.74%)
Nov 22, 2006	10.37	10.37	10.24	10.25	3,379,864	-0.12(-1.16%)
Nov 21, 2006	10.25	10.37	10.15	10.37	4,496,912	+0.13(+1.28%)
Nov 20, 2006	10.07	10.26	10.06	10.24	2,894,674	+0.17(+1.71%)
Nov 17, 2006	10.08	10.12	9.994	10.07	2,505,220	-0.05(-0.46%)
Nov 16, 2006	10.18	10.31	10.09	10.12	4,829,690	-0.03(-0.33%)
Nov 15, 2006	9.988	10.18	9.973	10.15	3,254,641	+0.21(+2.07%)
Nov 14, 2006	9.962	9.962	9.782	9.944	5,502,523	-0.01(-0.05%)
Nov 13, 2006	10.07	10.07	9.829	9.949	4,031,635	-0.12(-1.19%)
Nov 10, 2006	10.03	10.11	9.975	10.07	4,482,743	+0.04(+0.42%)
Nov 09, 2006	9.941	10.15	9.879	10.03	5,152,512	+0.10(+1.05%)
Nov 08, 2006	9.722	9.981	9.678	9.923	3,240,472	+0.10(+1.01%)
Nov 07, 2006	9.693	9.824	9.652	9.824	4,004,446	+0.10(+1.05%)
Nov 06, 2006	9.458	9.766	9.406	9.722	4,519,123	+0.37(+3.91%)
Nov 03, 2006	9.443	9.450	9.210	9.356	2,569,171	-0.02(-0.22%)
Nov 02, 2006	9.531	9.573	9.323	9.377	5,643,446	-0.04(-0.47%)

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.