Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	4.575	4.592	4.502	4.552	116,152,392	-0.04(-0.85%)
Jan 30, 2007	4.692	4.715	4.586	4.592	51,367,428	-0.10(-2.03%)
Jan 29, 2007	4.726	4.765	4.676	4.687	99,634,960	-0.03(-0.59%)
Jan 26, 2007	4.564	4.748	4.558	4.715	97,189,936	+0.11(+2.43%)
Jan 25, 2007	4.564	4.771	4.480	4.603	178,031,392	+0.01(+0.24%)
Jan 24, 2007	4.653	4.676	4.541	4.592	137,202,688	-0.06(-1.20%)
Jan 23, 2007	4.698	4.827	4.614	4.648	207,858,128	-0.06(-1.31%)
Jan 22, 2007	4.664	4.720	4.620	4.709	95,641,064	+0.06(+1.33%)
Jan 19, 2007	4.614	4.659	4.575	4.648	117,908,600	+0.07(+1.47%)
Jan 18, 2007	4.513	4.614	4.513	4.580	139,957,376	+0.08(+1.74%)
Jan 17, 2007	4.463	4.536	4.463	4.502	113,810,592	+0.06(+1.26%)
Jan 16, 2007	4.418	4.485	4.407	4.446	119,116,560	+0.03(+0.63%)
Jan 12, 2007	4.351	4.435	4.345	4.418	101,890,144	+0.07(+1.54%)
Jan 11, 2007	4.328	4.368	4.300	4.351	71,474,792	+0.02(+0.52%)
Jan 10, 2007	4.362	4.362	4.295	4.328	75,715,320	-0.03(-0.77%)
Jan 09, 2007	4.340	4.401	4.328	4.362	101,315,816	+0.03(+0.78%)
Jan 08, 2007	4.272	4.340	4.267	4.328	87,398,240	+0.06(+1.44%)
Jan 05, 2007	4.323	4.340	4.239	4.267	72,438,264	-0.04(-1.04%)
Jan 04, 2007	4.233	4.323	4.160	4.312	113,468,952	+0.11(+2.53%)
Jan 03, 2007	4.233	4.295	4.166	4.205	140,462,064	+0.00(+0.00%)
Dec 29, 2006	4.183	4.239	4.172	4.205	60,011,888	+0.01(+0.13%)
Dec 28, 2006	4.278	4.278	4.183	4.200	53,800,308	-0.04(-1.06%)
Dec 27, 2006	4.256	4.284	4.211	4.244	81,147,552	+0.05(+1.20%)
Dec 26, 2006	4.172	4.239	4.127	4.194	57,235,232	+0.04(+0.94%)
Dec 22, 2006	4.104	4.183	4.065	4.155	99,323,152	+0.06(+1.50%)
Dec 21, 2006	4.116	4.155	4.071	4.093	106,546,960	-0.01(-0.27%)
Dec 20, 2006	4.043	4.110	4.032	4.104	158,541,936	+0.08(+2.09%)
Dec 19, 2006	3.987	4.032	3.964	4.020	168,333,456	+0.08(+2.13%)
Dec 18, 2006	3.987	3.987	3.908	3.936	95,221,744	-0.03(-0.71%)
Dec 15, 2006	4.004	4.043	3.942	3.964	149,367,088	-0.02(-0.42%)
Dec 14, 2006	3.875	3.981	3.836	3.981	201,614,752	+0.13(+3.34%)
Dec 13, 2006	3.992	4.015	3.836	3.852	300,404,320	-0.12(-2.96%)
Dec 12, 2006	4.048	4.082	3.964	3.970	202,095,696	-0.08(-2.07%)
Dec 11, 2006	4.071	4.099	4.015	4.054	131,701,520	+0.01(+0.14%)
Dec 08, 2006	4.004	4.054	3.908	4.048	349,888,000	+0.04(+0.98%)
Dec 07, 2006	4.099	4.144	4.004	4.009	604,196,736	-0.11(-2.72%)
Dec 06, 2006	4.278	4.284	4.076	4.121	330,536,960	-0.18(-4.17%)
Dec 05, 2006	4.272	4.384	4.155	4.300	204,682,160	-0.12(-2.66%)
Dec 04, 2006	4.463	4.519	4.412	4.418	66,306,512	-0.08(-1.87%)
Dec 01, 2006	4.474	4.564	4.452	4.502	61,807,928	-0.05(-1.11%)
Nov 30, 2006	4.586	4.659	4.552	4.552	41,326,604	-0.02(-0.49%)
Nov 29, 2006	4.687	4.692	4.536	4.575	54,522,152	+0.01(+0.25%)
Nov 28, 2006	4.564	4.597	4.480	4.564	64,464,756	-0.01(-0.12%)
Nov 27, 2006	4.788	4.788	4.558	4.569	66,186,324	-0.20(-4.23%)
Nov 24, 2006	4.793	4.844	4.771	4.771	11,288,426	-0.05(-1.05%)
Nov 22, 2006	4.799	4.888	4.754	4.821	26,432,884	+0.03(+0.58%)
Nov 21, 2006	4.827	4.860	4.765	4.793	32,698,934	-0.06(-1.27%)
Nov 20, 2006	4.978	5.006	4.849	4.855	27,200,982	-0.12(-2.47%)
Nov 17, 2006	5.034	5.056	4.967	4.978	30,555,900	-0.08(-1.55%)
Nov 16, 2006	5.068	5.146	5.012	5.056	47,219,768	+0.02(+0.33%)
Nov 15, 2006	4.922	5.056	4.916	5.040	44,664,736	+0.11(+2.27%)
Nov 14, 2006	4.984	5.006	4.860	4.928	47,177,620	-0.04(-0.79%)
Nov 13, 2006	4.816	4.984	4.771	4.967	31,964,052	+0.16(+3.38%)
Nov 10, 2006	4.827	4.838	4.782	4.804	12,089,921	+0.01(+0.23%)
Nov 09, 2006	4.838	4.855	4.788	4.793	16,199,901	-0.04(-0.81%)
Nov 08, 2006	4.888	4.922	4.810	4.832	31,516,514	-0.06(-1.15%)
Nov 07, 2006	4.888	4.922	4.816	4.888	33,214,690	+0.04(+0.81%)
Nov 06, 2006	4.726	4.866	4.726	4.849	28,904,336	+0.16(+3.34%)
Nov 03, 2006	4.804	4.804	4.687	4.692	22,736,688	-0.10(-2.10%)
Nov 02, 2006	4.771	4.804	4.636	4.793	40,044,000	+0.02(+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.