Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	4.162	4.198	4.160	4.189	581,460	+0.03(+0.65%)
Jan 30, 2007	4.154	4.165	4.142	4.162	501,698	+0.01(+0.29%)
Jan 29, 2007	4.151	4.177	4.124	4.151	796,282	+0.02(+0.51%)
Jan 26, 2007	4.094	4.139	4.094	4.130	618,995	+0.02(+0.51%)
Jan 25, 2007	4.118	4.124	4.106	4.109	531,860	-0.01(-0.22%)
Jan 24, 2007	4.100	4.118	4.094	4.118	557,330	+0.02(+0.51%)
Jan 23, 2007	4.100	4.103	4.082	4.097	621,006	+0.01(+0.15%)
Jan 22, 2007	4.076	4.097	4.061	4.091	882,747	+0.02(+0.59%)
Jan 19, 2007	4.085	4.088	4.046	4.067	665,244	-0.01(-0.22%)
Jan 18, 2007	4.088	4.091	4.076	4.076	596,206	+0.00(+0.00%)
Jan 17, 2007	4.058	4.085	4.058	4.076	503,373	+0.02(+0.44%)
Jan 16, 2007	4.040	4.064	4.013	4.058	732,606	+0.04(+1.12%)
Jan 12, 2007	4.013	4.025	4.013	4.013	545,936	-0.00(-0.07%)
Jan 11, 2007	4.031	4.046	4.010	4.016	765,785	-0.02(-0.59%)
Jan 10, 2007	4.064	4.067	4.034	4.040	717,860	-0.02(-0.51%)
Jan 09, 2007	4.073	4.082	4.055	4.061	575,763	-0.01(-0.15%)
Jan 08, 2007	4.076	4.082	4.052	4.067	419,589	-0.01(-0.22%)
Jan 05, 2007	4.082	4.085	4.064	4.076	625,698	-0.01(-0.22%)
Jan 04, 2007	4.058	4.085	4.055	4.085	463,827	+0.03(+0.66%)
Jan 03, 2007	4.073	4.088	4.028	4.058	747,352	-0.03(-0.73%)
Dec 29, 2006	4.097	4.100	4.076	4.088	689,038	+0.00(+0.00%)
Dec 28, 2006	4.094	4.097	4.088	4.088	1,057,353	-0.01(-0.15%)
Dec 27, 2006	4.094	4.094	4.085	4.094	364,962	+0.00(+0.07%)
Dec 26, 2006	4.097	4.097	4.079	4.091	704,790	-0.03(-0.80%)
Dec 22, 2006	4.109	4.124	4.106	4.124	411,211	+0.01(+0.36%)
Dec 21, 2006	4.112	4.112	4.103	4.109	666,584	+0.00(+0.07%)
Dec 20, 2006	4.106	4.112	4.103	4.106	600,563	+0.00(+0.00%)
Dec 19, 2006	4.097	4.106	4.094	4.106	414,227	+0.00(+0.00%)
Dec 18, 2006	4.106	4.109	4.100	4.106	773,828	-0.00(-0.07%)
Dec 15, 2006	4.112	4.112	4.097	4.109	584,141	+0.00(+0.00%)
Dec 14, 2006	4.115	4.115	4.094	4.109	576,433	-0.01(-0.15%)
Dec 13, 2006	4.118	4.118	4.106	4.115	597,211	+0.00(+0.00%)
Dec 12, 2006	4.115	4.115	4.106	4.115	558,671	+0.01(+0.29%)
Dec 11, 2006	4.100	4.103	4.088	4.103	415,903	+0.03(+0.66%)
Dec 08, 2006	4.106	4.106	4.064	4.076	596,876	-0.02(-0.51%)
Dec 07, 2006	4.100	4.106	4.094	4.097	522,476	-0.00(-0.07%)
Dec 06, 2006	4.100	4.100	4.088	4.100	1,149,180	-0.01(-0.29%)
Dec 05, 2006	4.106	4.112	4.103	4.112	1,218,888	+0.01(+0.22%)
Dec 04, 2006	4.094	4.103	4.093	4.103	1,412,931	+0.01(+0.36%)
Dec 01, 2006	4.091	4.094	4.079	4.088	1,053,666	+0.00(+0.07%)
Nov 30, 2006	4.091	4.091	4.070	4.085	702,109	+0.02(+0.44%)
Nov 29, 2006	4.052	4.070	4.052	4.067	533,535	+0.01(+0.29%)
Nov 28, 2006	4.055	4.058	4.049	4.055	848,228	-0.00(-0.07%)
Nov 27, 2006	4.055	4.058	4.049	4.058	963,179	+0.01(+0.15%)
Nov 24, 2006	4.049	4.055	4.040	4.052	341,838	+0.01(+0.15%)
Nov 22, 2006	4.046	4.046	4.034	4.046	553,979	+0.00(+0.07%)
Nov 21, 2006	4.046	4.049	4.034	4.043	510,411	-0.00(-0.07%)
Nov 20, 2006	4.034	4.046	4.034	4.046	690,379	+0.01(+0.30%)
Nov 17, 2006	4.034	4.037	4.022	4.034	559,676	+0.01(+0.15%)
Nov 16, 2006	4.043	4.043	4.019	4.028	486,952	-0.01(-0.30%)
Nov 15, 2006	4.046	4.049	4.028	4.040	402,497	+0.00(+0.00%)
Nov 14, 2006	4.031	4.040	4.025	4.040	563,363	+0.01(+0.37%)
Nov 13, 2006	4.022	4.028	4.022	4.025	436,011	+0.01(+0.15%)
Nov 10, 2006	4.022	4.022	4.010	4.019	481,589	+0.00(+0.00%)
Nov 09, 2006	4.034	4.034	4.004	4.019	491,644	+0.01(+0.37%)
Nov 08, 2006	4.001	4.004	3.992	4.004	473,211	+0.00(+0.07%)
Nov 07, 2006	4.019	4.019	3.986	4.001	482,595	+0.01(+0.37%)
Nov 06, 2006	4.007	4.007	3.966	3.986	544,595	+0.01(+0.23%)
Nov 03, 2006	4.004	4.004	3.963	3.977	732,606	-0.02(-0.60%)
Nov 02, 2006	4.028	4.028	3.998	4.001	592,519	-0.03(-0.67%)

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.