Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	12.70	12.86	12.68	12.78	67,834,640	+0.15(+1.18%)
Aug 30, 2007	12.56	12.72	12.55	12.63	54,176,016	-0.06(-0.49%)
Aug 29, 2007	12.63	12.73	12.49	12.69	72,323,088	+0.10(+0.82%)
Aug 28, 2007	12.69	12.75	12.53	12.59	93,496,144	-0.15(-1.17%)
Aug 27, 2007	12.72	12.79	12.69	12.74	52,572,384	+0.01(+0.08%)
Aug 24, 2007	12.62	12.78	12.61	12.73	62,183,052	+0.06(+0.49%)
Aug 23, 2007	12.73	12.80	12.58	12.67	64,956,612	-0.02(-0.12%)
Aug 22, 2007	12.53	12.69	12.53	12.68	79,419,256	+0.21(+1.69%)
Aug 21, 2007	12.42	12.61	12.36	12.47	72,990,792	+0.04(+0.29%)
Aug 20, 2007	12.31	12.53	12.28	12.44	82,040,392	+0.12(+0.96%)
Aug 17, 2007	12.23	12.35	12.13	12.32	93,685,064	+0.28(+2.35%)
Aug 16, 2007	12.02	12.13	11.90	12.03	128,542,608	-0.07(-0.59%)
Aug 15, 2007	12.15	12.32	12.08	12.11	102,847,232	-0.03(-0.21%)
Aug 14, 2007	12.26	12.34	12.11	12.13	73,920,344	-0.16(-1.30%)
Aug 13, 2007	12.45	12.45	12.24	12.29	87,295,296	-0.05(-0.42%)
Aug 10, 2007	12.35	12.39	12.22	12.34	96,507,080	-0.08(-0.62%)
Aug 09, 2007	12.48	12.68	12.42	12.42	105,906,920	-0.24(-1.91%)
Aug 08, 2007	12.51	12.67	12.44	12.66	100,267,072	+0.13(+1.07%)
Aug 07, 2007	12.42	12.67	12.32	12.53	100,605,568	+0.12(+1.00%)
Aug 06, 2007	12.10	12.42	12.12	12.40	101,547,088	+0.22(+1.77%)
Aug 03, 2007	12.25	12.32	12.16	12.19	107,158,912	-0.08(-0.67%)
Aug 02, 2007	12.19	12.32	12.12	12.27	77,379,384	+0.11(+0.93%)
Aug 01, 2007	12.10	12.20	12.02	12.16	111,456,280	+0.06(+0.51%)
Jul 31, 2007	12.28	12.31	12.09	12.10	121,295,096	-0.13(-1.05%)
Jul 30, 2007	12.37	12.37	12.11	12.22	98,727,960	-0.02(-0.13%)
Jul 27, 2007	12.46	12.50	12.24	12.24	103,459,784	-0.19(-1.49%)
Jul 26, 2007	12.73	12.73	12.40	12.43	129,242,176	-0.32(-2.54%)
Jul 25, 2007	12.83	12.91	12.72	12.75	88,231,304	-0.06(-0.44%)
Jul 24, 2007	12.84	12.93	12.80	12.81	82,977,960	-0.07(-0.56%)
Jul 23, 2007	12.84	13.02	12.81	12.88	77,827,656	+0.07(+0.52%)
Jul 20, 2007	12.90	12.93	12.80	12.81	93,934,640	-0.05(-0.36%)
Jul 19, 2007	12.98	12.99	12.83	12.86	100,434,752	-0.07(-0.56%)
Jul 18, 2007	12.96	13.02	12.72	12.93	220,205,104	-0.43(-3.20%)
Jul 17, 2007	13.40	13.45	13.34	13.36	68,434,952	-0.06(-0.46%)
Jul 16, 2007	13.28	13.43	13.28	13.42	44,504,172	+0.09(+0.66%)
Jul 13, 2007	13.36	13.42	13.26	13.33	58,681,476	-0.04(-0.27%)
Jul 12, 2007	13.15	13.38	13.06	13.37	103,270,224	+0.27(+2.08%)
Jul 11, 2007	13.13	13.23	13.06	13.09	85,316,672	-0.07(-0.51%)
Jul 10, 2007	13.30	13.32	13.14	13.16	84,479,920	-0.15(-1.16%)
Jul 09, 2007	13.34	13.37	13.26	13.32	48,060,544	-0.02(-0.15%)
Jul 06, 2007	13.31	13.35	13.22	13.34	51,525,156	+0.01(+0.08%)
Jul 05, 2007	13.30	13.43	13.24	13.33	56,018,404	+0.05(+0.35%)
Jul 03, 2007	13.25	13.36	13.26	13.28	33,553,282	+0.04(+0.31%)
Jul 02, 2007	13.21	13.25	13.14	13.24	64,432,468	+0.08(+0.63%)
Jun 29, 2007	13.20	13.26	13.05	13.16	86,176,984	-0.03(-0.23%)
Jun 28, 2007	13.18	13.29	13.12	13.19	65,924,584	+0.01(+0.08%)
Jun 27, 2007	13.14	13.25	13.06	13.18	63,294,764	+0.01(+0.08%)
Jun 26, 2007	13.11	13.24	13.05	13.17	78,468,664	+0.10(+0.75%)
Jun 25, 2007	13.11	13.25	13.02	13.07	68,813,776	+0.01(+0.08%)
Jun 22, 2007	13.33	13.32	13.06	13.06	121,199,392	-0.28(-2.08%)
Jun 21, 2007	13.23	13.36	13.10	13.34	102,011,912	+0.11(+0.82%)
Jun 20, 2007	13.57	13.57	13.21	13.23	114,985,720	-0.26(-1.91%)
Jun 19, 2007	13.51	13.62	13.43	13.49	95,711,656	-0.03(-0.19%)
Jun 18, 2007	13.63	13.65	13.44	13.51	71,102,024	-0.11(-0.79%)
Jun 15, 2007	13.64	13.72	13.57	13.62	104,857,832	+0.04(+0.30%)
Jun 14, 2007	13.51	13.71	13.51	13.58	70,401,160	+0.02(+0.15%)
Jun 13, 2007	13.48	13.57	13.35	13.56	83,551,536	+0.12(+0.92%)
Jun 12, 2007	13.49	13.59	13.42	13.43	67,292,376	-0.13(-0.99%)
Jun 11, 2007	13.63	13.66	13.54	13.57	52,468,272	-0.08(-0.57%)
Jun 08, 2007	13.56	13.66	13.45	13.64	57,185,564	+0.12(+0.87%)
Jun 07, 2007	13.78	13.78	13.50	13.53	100,264,080	-0.26(-1.87%)
Jun 06, 2007	13.92	14.06	13.73	13.78	101,559,376	-0.25(-1.80%)
Jun 05, 2007	14.09	14.17	13.96	14.04	79,393,136	-0.12(-0.87%)
Jun 04, 2007	14.24	14.27	14.12	14.16	55,156,436	-0.08(-0.58%)

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.