Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.50	13.09	12.28	12.74	1,864,233	+0.25(+1.96%)
Jan 30, 2007	12.07	12.61	12.07	12.50	2,197,627	+0.34(+2.84%)
Jan 29, 2007	11.67	12.21	11.62	12.15	2,445,404	+0.52(+4.47%)
Jan 26, 2007	11.24	11.64	10.93	11.63	1,533,065	+0.54(+4.84%)
Jan 25, 2007	11.46	11.53	11.05	11.10	1,080,663	-0.21(-1.86%)
Jan 24, 2007	11.10	11.42	11.09	11.31	1,432,208	+0.25(+2.27%)
Jan 23, 2007	10.95	11.21	10.80	11.05	1,523,647	-0.04(-0.37%)
Jan 22, 2007	11.39	11.45	11.02	11.10	1,595,394	-0.07(-0.63%)
Jan 19, 2007	10.57	11.21	10.28	11.17	1,286,144	+0.36(+3.35%)
Jan 18, 2007	11.45	11.45	10.23	10.80	2,788,387	-0.96(-8.19%)
Jan 17, 2007	11.93	12.10	11.77	11.77	900,523	-0.23(-1.95%)
Jan 16, 2007	12.06	12.26	11.59	12.00	2,734,277	+0.20(+1.73%)
Jan 12, 2007	11.68	12.00	11.59	11.80	1,053,950	+0.12(+1.00%)
Jan 11, 2007	11.45	11.93	11.42	11.68	1,302,412	+0.12(+1.01%)
Jan 10, 2007	11.18	11.81	11.07	11.56	1,461,146	+0.46(+4.16%)
Jan 09, 2007	11.24	11.24	11.04	11.10	848,126	-0.01(-0.05%)
Jan 08, 2007	11.24	11.35	11.02	11.11	1,251,041	+0.01(+0.11%)
Jan 05, 2007	11.33	11.39	10.56	11.10	1,723,820	-0.44(-3.85%)
Jan 04, 2007	10.60	11.62	10.57	11.54	2,333,417	+0.97(+9.17%)
Jan 03, 2007	10.51	11.01	10.35	10.57	1,831,356	+0.38(+3.72%)
Dec 29, 2006	9.957	10.34	9.951	10.19	776,721	+0.18(+1.75%)
Dec 28, 2006	9.928	10.12	9.928	10.02	560,280	+0.08(+0.82%)
Dec 27, 2006	10.13	10.28	9.869	9.934	945,729	-0.20(-1.96%)
Dec 26, 2006	9.957	10.35	9.840	10.13	1,667,655	+0.38(+3.89%)
Dec 22, 2006	9.297	9.794	9.192	9.753	716,788	+0.40(+4.24%)
Dec 21, 2006	9.759	9.957	9.192	9.356	1,170,732	-0.40(-4.13%)
Dec 20, 2006	9.478	10.42	9.344	9.759	3,612,198	+1.38(+16.45%)
Dec 19, 2006	7.574	8.380	7.446	8.380	881,688	+0.85(+11.33%)
Dec 18, 2006	8.088	8.223	7.352	7.528	1,140,595	-0.66(-8.06%)
Dec 15, 2006	8.293	8.404	8.012	8.188	737,337	-0.06(-0.71%)
Dec 14, 2006	7.855	8.322	7.796	8.246	742,645	+0.49(+6.33%)
Dec 13, 2006	7.621	7.755	7.475	7.755	488,361	+0.19(+2.55%)
Dec 12, 2006	7.452	7.680	7.399	7.563	433,909	+0.08(+1.09%)
Dec 11, 2006	7.469	7.563	7.382	7.481	459,765	+0.01(+0.16%)
Dec 08, 2006	7.534	7.650	7.358	7.469	335,791	-0.09(-1.24%)
Dec 07, 2006	7.732	7.831	7.516	7.563	269,694	-0.13(-1.75%)
Dec 06, 2006	7.534	7.790	7.475	7.697	376,887	+0.18(+2.41%)
Dec 05, 2006	7.300	7.639	7.236	7.516	534,252	+0.18(+2.39%)
Dec 04, 2006	7.446	7.534	7.195	7.341	717,131	-0.23(-3.08%)
Dec 01, 2006	7.504	8.053	7.405	7.574	749,152	-0.32(-4.00%)
Nov 30, 2006	7.592	7.972	7.405	7.890	671,925	+0.16(+2.12%)
Nov 29, 2006	7.674	7.861	7.592	7.726	466,786	+0.16(+2.16%)
Nov 28, 2006	7.563	7.878	7.382	7.563	648,637	-0.18(-2.26%)
Nov 27, 2006	8.374	8.439	7.738	7.738	1,428,269	-0.55(-6.69%)
Nov 24, 2006	8.147	8.596	8.030	8.293	2,079,646	+1.21(+17.16%)
Nov 22, 2006	7.329	7.347	7.066	7.078	321,750	-0.23(-3.19%)
Nov 21, 2006	6.903	7.405	6.903	7.312	619,013	+0.40(+5.83%)
Nov 20, 2006	6.681	6.909	6.494	6.909	231,509	+0.23(+3.41%)
Nov 17, 2006	6.833	6.833	6.512	6.681	220,721	-0.09(-1.38%)
Nov 16, 2006	6.687	6.885	6.663	6.774	379,113	-0.02(-0.34%)
Nov 15, 2006	6.710	6.932	6.628	6.798	581,684	+0.15(+2.19%)
Nov 14, 2006	6.482	6.710	6.482	6.652	539,389	+0.19(+2.89%)
Nov 13, 2006	6.336	6.476	6.149	6.465	521,923	+0.27(+4.34%)
Nov 10, 2006	6.336	6.336	6.033	6.196	469,697	-0.07(-1.12%)
Nov 09, 2006	6.132	6.307	6.126	6.266	486,135	+0.11(+1.71%)
Nov 08, 2006	6.132	6.173	6.015	6.161	433,909	+0.09(+1.44%)
Nov 07, 2006	5.986	6.161	5.957	6.074	466,101	-0.05(-0.76%)
Nov 06, 2006	5.904	6.144	5.875	6.120	470,210	+0.11(+1.75%)
Nov 03, 2006	5.963	6.085	5.867	6.015	494,354	+0.08(+1.38%)
Nov 02, 2006	5.782	6.068	5.723	5.933	635,794	+0.00(+0.00%)

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.