Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	13.12	13.20	12.99	13.15	24,072,958	+0.19(+1.49%)
Aug 30, 2007	12.86	13.12	12.80	12.96	23,341,418	+0.06(+0.45%)
Aug 29, 2007	12.78	12.91	12.64	12.90	35,594,376	+0.21(+1.64%)
Aug 28, 2007	12.88	13.00	12.69	12.69	35,948,520	-0.24(-1.88%)
Aug 27, 2007	12.98	13.16	12.92	12.94	25,799,056	-0.21(-1.58%)
Aug 24, 2007	13.21	13.23	13.10	13.15	21,164,098	-0.05(-0.35%)
Aug 23, 2007	13.29	13.36	13.08	13.19	28,925,476	-0.10(-0.73%)
Aug 22, 2007	13.39	13.40	13.14	13.29	32,731,440	+0.02(+0.15%)
Aug 21, 2007	13.14	13.37	13.10	13.27	33,267,474	+0.24(+1.83%)
Aug 20, 2007	13.19	13.28	12.95	13.03	35,740,996	-0.14(-1.05%)
Aug 17, 2007	13.08	13.25	12.96	13.17	48,390,768	+0.19(+1.49%)
Aug 16, 2007	12.97	13.29	12.90	12.98	51,858,744	-0.34(-2.58%)
Aug 15, 2007	13.37	13.61	13.31	13.32	37,013,716	-0.13(-0.97%)
Aug 14, 2007	13.52	13.96	13.33	13.45	46,620,140	-0.25(-1.86%)
Aug 13, 2007	13.96	13.96	13.55	13.71	35,355,280	-0.18(-1.31%)
Aug 10, 2007	13.87	14.08	13.42	13.89	55,039,112	-0.23(-1.61%)
Aug 09, 2007	13.60	14.44	13.59	14.11	56,942,388	-0.05(-0.33%)
Aug 08, 2007	13.83	14.25	13.74	14.16	59,264,028	+0.32(+2.29%)
Aug 07, 2007	13.26	14.00	13.23	13.84	83,829,904	+0.49(+3.67%)
Aug 06, 2007	12.98	13.40	12.97	13.35	59,325,052	+0.50(+3.90%)
Aug 03, 2007	12.89	13.07	12.75	12.85	47,424,224	+0.11(+0.85%)
Aug 02, 2007	12.60	12.81	12.54	12.74	29,470,478	+0.10(+0.79%)
Aug 01, 2007	12.42	12.68	12.36	12.64	42,665,392	+0.15(+1.17%)
Jul 31, 2007	12.66	12.83	12.50	12.50	43,723,168	-0.08(-0.64%)
Jul 30, 2007	12.54	12.66	12.36	12.58	31,759,932	+0.02(+0.12%)
Jul 27, 2007	12.75	12.91	12.56	12.56	41,630,808	-0.18(-1.39%)
Jul 26, 2007	12.73	12.88	12.52	12.74	83,294,016	-0.20(-1.58%)
Jul 25, 2007	12.83	13.07	12.81	12.95	47,242,408	+0.19(+1.51%)
Jul 24, 2007	12.63	12.99	12.63	12.75	65,194,480	-0.01(-0.09%)
Jul 23, 2007	12.89	12.98	12.71	12.76	45,153,964	-0.17(-1.31%)
Jul 20, 2007	12.89	13.00	12.82	12.93	67,126,720	+0.01(+0.09%)
Jul 19, 2007	12.98	13.00	12.63	12.92	97,116,856	-0.21(-1.61%)
Jul 18, 2007	13.21	13.30	13.06	13.13	75,480,560	-0.08(-0.58%)
Jul 17, 2007	13.29	13.30	13.20	13.21	26,256,328	-0.05(-0.41%)
Jul 16, 2007	13.05	13.35	12.97	13.27	39,817,544	+0.17(+1.30%)
Jul 13, 2007	13.21	13.21	12.92	13.10	37,336,164	-0.11(-0.82%)
Jul 12, 2007	13.00	13.22	12.86	13.20	48,758,936	+0.25(+1.91%)
Jul 11, 2007	12.65	12.96	12.59	12.96	38,714,628	+0.26(+2.07%)
Jul 10, 2007	12.89	12.94	12.68	12.69	25,490,432	-0.27(-2.08%)
Jul 09, 2007	12.90	13.01	12.81	12.96	37,050,884	+0.08(+0.66%)
Jul 06, 2007	12.46	13.09	12.41	12.88	43,346,048	+0.43(+3.47%)
Jul 05, 2007	12.46	12.46	12.29	12.45	17,655,844	+0.05(+0.37%)
Jul 03, 2007	12.51	12.56	12.36	12.40	13,735,629	-0.07(-0.56%)
Jul 02, 2007	12.45	12.61	12.42	12.47	23,396,610	+0.06(+0.47%)
Jun 29, 2007	12.35	12.48	12.27	12.41	26,869,024	+0.08(+0.69%)
Jun 28, 2007	12.40	12.47	12.32	12.33	31,938,240	-0.05(-0.37%)
Jun 27, 2007	12.12	12.40	12.11	12.37	26,456,874	+0.17(+1.39%)
Jun 26, 2007	12.34	12.40	12.10	12.20	30,972,138	-0.12(-0.97%)
Jun 25, 2007	12.28	12.44	12.22	12.32	34,338,388	+0.07(+0.60%)
Jun 22, 2007	12.23	12.51	12.22	12.25	75,445,280	+0.24(+2.02%)
Jun 21, 2007	11.97	12.11	11.92	12.01	43,438,460	+0.00(+0.03%)
Jun 20, 2007	12.15	12.21	12.00	12.00	30,213,374	-0.10(-0.80%)
Jun 19, 2007	12.19	12.25	12.02	12.10	34,264,844	-0.10(-0.85%)
Jun 18, 2007	12.39	12.44	12.11	12.20	30,425,694	-0.15(-1.25%)
Jun 15, 2007	12.34	12.42	12.27	12.36	41,965,696	+0.17(+1.36%)
Jun 14, 2007	12.20	12.34	12.15	12.19	34,047,080	+0.05(+0.41%)
Jun 13, 2007	11.96	12.18	11.89	12.14	47,693,960	+0.20(+1.68%)
Jun 12, 2007	12.05	12.16	11.92	11.94	39,874,372	-0.20(-1.68%)
Jun 11, 2007	12.13	12.21	12.04	12.15	23,672,232	+0.03(+0.22%)
Jun 08, 2007	11.73	12.17	11.73	12.12	40,115,044	+0.31(+2.65%)
Jun 07, 2007	11.96	12.15	11.80	11.81	43,333,832	-0.22(-1.80%)
Jun 06, 2007	12.19	12.22	11.97	12.02	43,633,608	-0.20(-1.64%)
Jun 05, 2007	12.51	12.55	12.19	12.22	49,389,916	-0.33(-2.61%)
Jun 04, 2007	12.39	12.58	12.37	12.55	28,917,006	+0.10(+0.84%)

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.