Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	6.428	6.529	6.364	6.485	34,672,084	+0.04(+0.68%)
Jan 30, 2007	6.316	6.478	6.316	6.441	43,856,176	+0.16(+2.51%)
Jan 29, 2007	6.327	6.404	6.259	6.283	40,002,456	-0.07(-1.07%)
Jan 26, 2007	6.413	6.452	6.345	6.351	25,926,782	-0.01(-0.10%)
Jan 25, 2007	6.557	6.562	6.338	6.358	42,204,648	-0.21(-3.17%)
Jan 24, 2007	6.531	6.579	6.459	6.566	35,164,300	+0.02(+0.37%)
Jan 23, 2007	6.415	6.594	6.386	6.542	56,334,656	+0.21(+3.25%)
Jan 22, 2007	6.364	6.428	6.310	6.336	42,985,892	-0.01(-0.10%)
Jan 19, 2007	6.189	6.360	6.178	6.343	52,421,576	+0.18(+2.91%)
Jan 18, 2007	6.222	6.242	6.106	6.163	40,405,180	-0.03(-0.42%)
Jan 17, 2007	6.091	6.244	6.091	6.189	39,584,208	+0.07(+1.18%)
Jan 16, 2007	6.159	6.194	6.080	6.117	39,807,944	-0.03(-0.43%)
Jan 12, 2007	6.001	6.169	6.001	6.143	40,338,056	+0.16(+2.75%)
Jan 11, 2007	6.027	6.150	5.972	5.979	56,171,192	-0.06(-1.05%)
Jan 10, 2007	6.086	6.123	6.025	6.042	45,802,672	-0.07(-1.11%)
Jan 09, 2007	6.056	6.176	6.027	6.110	49,512,108	-0.02(-0.29%)
Jan 08, 2007	6.198	6.240	6.067	6.128	51,802,880	+0.01(+0.11%)
Jan 05, 2007	6.077	6.161	6.027	6.121	65,565,324	+0.05(+0.83%)
Jan 04, 2007	6.064	6.159	6.027	6.071	74,425,232	-0.02(-0.40%)
Jan 03, 2007	6.303	6.362	6.077	6.095	96,787,320	-0.27(-4.20%)
Dec 29, 2006	6.417	6.430	6.351	6.362	39,931,680	-0.07(-1.09%)
Dec 28, 2006	6.472	6.505	6.410	6.432	28,656,350	-0.02(-0.34%)
Dec 27, 2006	6.461	6.483	6.378	6.454	33,911,840	+0.03(+0.48%)
Dec 26, 2006	6.634	6.634	6.395	6.424	45,292,192	-0.10(-1.58%)
Dec 22, 2006	6.570	6.614	6.516	6.526	28,703,380	-0.07(-1.03%)
Dec 21, 2006	6.649	6.708	6.511	6.594	46,224,572	-0.08(-1.18%)
Dec 20, 2006	6.774	6.783	6.658	6.673	35,563,368	-0.09(-1.30%)
Dec 19, 2006	6.680	6.796	6.651	6.761	36,553,740	+0.04(+0.55%)
Dec 18, 2006	6.774	6.813	6.682	6.724	48,773,784	-0.10(-1.44%)
Dec 15, 2006	6.888	6.888	6.717	6.822	57,172,064	-0.07(-0.95%)
Dec 14, 2006	6.886	6.929	6.846	6.888	42,098,260	+0.05(+0.74%)
Dec 13, 2006	6.868	6.903	6.735	6.837	53,847,544	-0.02(-0.22%)
Dec 12, 2006	6.912	6.969	6.809	6.853	51,312,948	-0.11(-1.54%)
Dec 11, 2006	7.028	7.162	6.899	6.960	63,980,460	-0.07(-0.94%)
Dec 08, 2006	7.041	7.096	7.008	7.026	143,964,816	-0.33(-4.52%)
Dec 07, 2006	7.418	7.418	7.317	7.359	17,580,094	-0.03(-0.39%)
Dec 06, 2006	7.381	7.481	7.363	7.387	22,505,006	-0.01(-0.09%)
Dec 05, 2006	7.416	7.462	7.332	7.394	22,426,470	+0.01(+0.18%)
Dec 04, 2006	7.416	7.424	7.306	7.381	22,197,256	-0.09(-1.14%)
Dec 01, 2006	7.304	7.468	7.269	7.466	36,185,720	+0.01(+0.18%)
Nov 30, 2006	7.468	7.505	7.394	7.453	46,613,140	+0.01(+0.15%)
Nov 29, 2006	7.251	7.453	7.232	7.442	45,411,820	+0.23(+3.13%)
Nov 28, 2006	7.100	7.271	7.096	7.216	28,094,272	+0.11(+1.48%)
Nov 27, 2006	7.175	7.194	7.096	7.111	20,428,378	-0.02(-0.25%)
Nov 24, 2006	7.157	7.225	7.118	7.129	7,044,001	-0.04(-0.49%)
Nov 22, 2006	7.208	7.265	7.105	7.164	25,631,360	-0.04(-0.58%)
Nov 21, 2006	7.087	7.232	7.074	7.205	28,464,120	+0.13(+1.79%)
Nov 20, 2006	7.116	7.142	7.052	7.078	28,180,570	-0.04(-0.58%)
Nov 17, 2006	7.008	7.184	6.969	7.120	37,585,204	+0.09(+1.21%)
Nov 16, 2006	7.216	7.243	7.024	7.035	62,178,708	-0.14(-1.92%)
Nov 15, 2006	7.098	7.225	7.052	7.173	34,597,200	+0.11(+1.58%)
Nov 14, 2006	7.085	7.109	7.013	7.061	25,028,646	+0.02(+0.28%)
Nov 13, 2006	7.019	7.089	6.989	7.041	26,002,578	-0.03(-0.46%)
Nov 10, 2006	7.096	7.146	7.026	7.074	27,320,788	-0.06(-0.86%)
Nov 09, 2006	7.173	7.249	7.122	7.135	39,875,976	+0.00(+0.03%)
Nov 08, 2006	7.006	7.153	6.929	7.133	42,708,736	+0.16(+2.36%)
Nov 07, 2006	7.041	7.061	6.940	6.969	32,872,156	-0.09(-1.27%)
Nov 06, 2006	7.037	7.085	6.956	7.059	27,525,346	+0.02(+0.25%)
Nov 03, 2006	7.008	7.096	7.000	7.041	31,296,422	+0.09(+1.23%)
Nov 02, 2006	6.956	7.008	6.855	6.956	33,639,704	-0.03(-0.38%)

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.