Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.04	15.14	14.93	14.97	23,595,798	-0.10(-0.64%)
Sep 27, 2007	15.17	15.17	14.99	15.07	24,147,548	+0.03(+0.23%)
Sep 26, 2007	15.01	15.06	14.87	15.03	28,018,996	+0.04(+0.28%)
Sep 25, 2007	14.77	15.03	14.75	14.99	28,386,170	+0.19(+1.27%)
Sep 24, 2007	14.81	14.96	14.71	14.80	28,509,556	-0.16(-1.08%)
Sep 21, 2007	14.89	15.12	14.63	14.96	52,546,160	+0.33(+2.25%)
Sep 20, 2007	14.79	14.96	14.63	14.63	28,895,752	-0.18(-1.22%)
Sep 19, 2007	14.62	14.88	14.60	14.81	35,110,312	+0.21(+1.42%)
Sep 18, 2007	14.39	14.61	14.22	14.61	32,773,566	+0.29(+2.04%)
Sep 17, 2007	14.39	14.44	14.14	14.31	23,574,560	-0.19(-1.32%)
Sep 14, 2007	14.29	14.69	14.25	14.51	40,171,300	+0.06(+0.43%)
Sep 13, 2007	14.24	14.53	14.01	14.44	45,501,116	+0.34(+2.39%)
Sep 12, 2007	13.95	14.20	13.85	14.11	32,608,218	+0.18(+1.27%)
Sep 11, 2007	13.47	13.97	13.46	13.93	40,301,388	+0.51(+3.77%)
Sep 10, 2007	13.51	13.55	13.19	13.42	32,737,820	-0.10(-0.74%)
Sep 07, 2007	13.55	13.62	13.39	13.52	35,248,412	-0.19(-1.37%)
Sep 06, 2007	13.55	13.77	13.32	13.71	40,833,928	+0.20(+1.45%)
Sep 05, 2007	13.15	13.59	13.15	13.52	36,547,088	+0.25(+1.85%)
Sep 04, 2007	13.06	13.43	13.04	13.27	27,427,088	+0.19(+1.44%)
Aug 31, 2007	13.04	13.13	12.92	13.08	24,203,228	+0.19(+1.49%)
Aug 30, 2007	12.79	13.05	12.73	12.89	23,467,728	+0.06(+0.45%)
Aug 29, 2007	12.71	12.84	12.57	12.83	35,786,992	+0.21(+1.64%)
Aug 28, 2007	12.81	12.93	12.63	12.63	36,143,052	-0.24(-1.88%)
Aug 27, 2007	12.91	13.09	12.85	12.87	25,938,666	-0.21(-1.58%)
Aug 24, 2007	13.14	13.16	13.03	13.08	21,278,624	-0.05(-0.35%)
Aug 23, 2007	13.22	13.29	13.01	13.12	29,082,004	-0.10(-0.73%)
Aug 22, 2007	13.32	13.33	13.07	13.22	32,908,564	+0.02(+0.15%)
Aug 21, 2007	13.07	13.30	13.03	13.20	33,447,498	+0.24(+1.84%)
Aug 20, 2007	13.12	13.21	12.88	12.96	35,934,404	-0.14(-1.06%)
Aug 17, 2007	13.01	13.18	12.89	13.10	48,652,632	+0.19(+1.49%)
Aug 16, 2007	12.90	13.22	12.83	12.91	52,139,372	-0.34(-2.58%)
Aug 15, 2007	13.29	13.54	13.24	13.25	37,214,012	-0.13(-0.97%)
Aug 14, 2007	13.45	13.89	13.26	13.38	46,872,420	-0.25(-1.86%)
Aug 13, 2007	13.89	13.89	13.48	13.63	35,546,600	-0.18(-1.31%)
Aug 10, 2007	13.79	14.00	13.35	13.81	55,336,952	-0.23(-1.61%)
Aug 09, 2007	13.53	14.36	13.51	14.04	57,250,528	-0.05(-0.33%)
Aug 08, 2007	13.75	14.17	13.67	14.08	59,584,728	+0.31(+2.29%)
Aug 07, 2007	13.19	13.92	13.16	13.77	84,283,544	+0.49(+3.67%)
Aug 06, 2007	12.91	13.33	12.90	13.28	59,646,084	+0.50(+3.90%)
Aug 03, 2007	12.82	13.00	12.68	12.78	47,680,856	+0.11(+0.85%)
Aug 02, 2007	12.53	12.75	12.47	12.68	29,629,956	+0.10(+0.79%)
Aug 01, 2007	12.36	12.61	12.30	12.58	42,896,272	+0.15(+1.17%)
Jul 31, 2007	12.59	12.76	12.43	12.43	43,959,772	-0.08(-0.64%)
Jul 30, 2007	12.47	12.59	12.29	12.51	31,931,798	+0.02(+0.12%)
Jul 27, 2007	12.68	12.84	12.49	12.50	41,856,088	-0.18(-1.39%)
Jul 26, 2007	12.66	12.81	12.45	12.67	83,744,760	-0.20(-1.58%)
Jul 25, 2007	12.76	13.00	12.75	12.88	47,498,060	+0.19(+1.51%)
Jul 24, 2007	12.56	12.92	12.56	12.68	65,547,276	-0.01(-0.09%)
Jul 23, 2007	12.82	12.91	12.64	12.70	45,398,312	-0.17(-1.31%)
Jul 20, 2007	12.82	12.93	12.75	12.86	67,489,968	+0.01(+0.09%)
Jul 19, 2007	12.91	12.93	12.56	12.85	97,642,392	-0.21(-1.62%)
Jul 18, 2007	13.14	13.22	12.99	13.06	75,889,016	-0.08(-0.58%)
Jul 17, 2007	13.22	13.23	13.12	13.14	26,398,412	-0.05(-0.41%)
Jul 16, 2007	12.98	13.27	12.90	13.19	40,033,016	+0.17(+1.30%)
Jul 13, 2007	13.14	13.14	12.85	13.03	37,538,208	-0.11(-0.82%)
Jul 12, 2007	12.93	13.14	12.80	13.13	49,022,792	+0.25(+1.91%)
Jul 11, 2007	12.58	12.89	12.52	12.89	38,924,128	+0.26(+2.07%)
Jul 10, 2007	12.82	12.87	12.61	12.63	25,628,372	-0.27(-2.08%)
Jul 09, 2007	12.83	12.94	12.74	12.89	37,251,380	+0.08(+0.66%)
Jul 06, 2007	12.39	13.02	12.35	12.81	43,580,612	+0.43(+3.47%)
Jul 05, 2007	12.39	12.39	12.23	12.38	17,751,388	+0.05(+0.37%)
Jul 03, 2007	12.45	12.49	12.30	12.33	13,809,958	-0.07(-0.56%)

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.