Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	12.74	12.92	12.72	12.87	14,536,871	+0.11(+0.84%)
Sep 27, 2007	12.79	12.80	12.57	12.76	16,311,005	-0.05(-0.38%)
Sep 26, 2007	12.86	12.90	12.74	12.81	11,924,223	-0.01(-0.10%)
Sep 25, 2007	12.50	12.91	12.48	12.82	25,464,374	+0.14(+1.11%)
Sep 24, 2007	12.67	12.74	12.43	12.68	28,104,528	+0.12(+0.96%)
Sep 21, 2007	13.21	13.38	12.53	12.56	46,884,940	-0.23(-1.82%)
Sep 20, 2007	12.84	12.94	12.68	12.79	19,124,270	-0.05(-0.41%)
Sep 19, 2007	13.01	13.28	12.76	12.84	29,339,656	-0.05(-0.39%)
Sep 18, 2007	12.35	12.97	12.37	12.89	21,356,642	+0.54(+4.40%)
Sep 17, 2007	12.50	12.50	12.30	12.35	20,717,388	-0.20(-1.61%)
Sep 14, 2007	12.41	12.60	12.35	12.55	10,915,192	+0.08(+0.62%)
Sep 13, 2007	12.38	12.56	12.22	12.47	9,885,387	+0.18(+1.43%)
Sep 12, 2007	12.17	12.42	12.10	12.30	11,377,534	+0.12(+0.99%)
Sep 11, 2007	12.10	12.22	12.04	12.18	7,756,767	+0.08(+0.69%)
Sep 10, 2007	12.07	12.20	11.88	12.10	9,620,269	+0.10(+0.82%)
Sep 07, 2007	12.08	12.10	11.88	12.00	11,675,877	-0.24(-1.97%)
Sep 06, 2007	12.13	12.40	12.12	12.24	10,688,580	+0.07(+0.60%)
Sep 05, 2007	12.32	12.33	12.08	12.17	11,193,326	-0.21(-1.68%)
Sep 04, 2007	12.29	12.55	12.24	12.37	14,873,368	+0.02(+0.14%)
Aug 31, 2007	12.34	12.46	12.19	12.36	14,081,824	+0.13(+1.04%)
Aug 30, 2007	12.04	12.28	12.02	12.23	10,743,751	+0.07(+0.54%)
Aug 29, 2007	11.82	12.16	11.82	12.16	13,144,829	+0.42(+3.61%)
Aug 28, 2007	11.82	11.93	11.70	11.74	21,149,182	-0.08(-0.65%)
Aug 27, 2007	11.87	11.95	11.81	11.82	8,040,145	-0.05(-0.44%)
Aug 24, 2007	11.85	11.93	11.80	11.87	9,028,891	+0.02(+0.17%)
Aug 23, 2007	11.94	12.04	11.78	11.85	10,351,171	-0.04(-0.30%)
Aug 22, 2007	11.92	12.06	11.81	11.88	16,511,171	+0.02(+0.13%)
Aug 21, 2007	11.95	12.03	11.78	11.87	12,088,829	-0.06(-0.48%)
Aug 20, 2007	11.95	12.06	11.84	11.93	14,957,720	-0.02(-0.17%)
Aug 17, 2007	11.93	12.17	11.55	11.95	14,336,249	+0.28(+2.41%)
Aug 16, 2007	11.63	11.80	11.49	11.67	19,898,168	-0.08(-0.71%)
Aug 15, 2007	11.91	12.11	11.72	11.75	15,330,334	-0.24(-1.99%)
Aug 14, 2007	12.31	12.46	11.97	11.99	14,438,839	-0.33(-2.65%)
Aug 13, 2007	12.30	12.66	12.26	12.31	16,137,741	+0.08(+0.66%)
Aug 10, 2007	11.62	12.30	11.40	12.23	25,152,210	+0.41(+3.49%)
Aug 09, 2007	12.23	12.28	11.45	11.82	39,719,888	-0.59(-4.79%)
Aug 08, 2007	12.67	12.80	12.25	12.42	20,752,042	-0.32(-2.50%)
Aug 07, 2007	12.51	12.86	12.46	12.73	18,175,452	+0.13(+1.03%)
Aug 06, 2007	12.25	12.63	12.25	12.60	16,877,306	+0.14(+1.13%)
Aug 03, 2007	12.52	12.56	12.44	12.46	20,357,638	-0.03(-0.21%)
Aug 02, 2007	12.56	12.56	12.35	12.49	15,669,750	+0.01(+0.09%)
Aug 01, 2007	12.55	12.55	12.28	12.48	27,787,436	+0.10(+0.80%)
Jul 31, 2007	12.29	12.64	12.29	12.38	22,231,084	-0.09(-0.69%)
Jul 30, 2007	12.35	12.49	12.19	12.47	21,582,182	+0.31(+2.52%)
Jul 27, 2007	12.38	12.51	12.16	12.16	24,382,430	-0.32(-2.57%)
Jul 26, 2007	12.44	12.56	12.22	12.48	39,550,380	-0.20(-1.61%)
Jul 25, 2007	12.80	12.84	12.53	12.68	20,694,326	-0.11(-0.89%)
Jul 24, 2007	12.97	13.03	12.76	12.80	21,899,024	-0.23(-1.77%)
Jul 23, 2007	12.95	13.12	12.92	13.03	16,263,130	+0.19(+1.50%)
Jul 20, 2007	13.02	13.14	12.81	12.83	21,918,398	-0.29(-2.19%)
Jul 19, 2007	13.13	13.24	13.06	13.12	18,646,424	+0.03(+0.25%)
Jul 18, 2007	12.89	13.10	12.88	13.09	16,385,098	+0.05(+0.39%)
Jul 17, 2007	12.76	13.07	12.76	13.04	14,410,570	+0.15(+1.14%)
Jul 16, 2007	12.79	12.95	12.79	12.89	9,510,839	-0.05(-0.39%)
Jul 13, 2007	12.97	13.00	12.88	12.94	9,615,254	-0.10(-0.76%)
Jul 12, 2007	12.81	13.06	12.81	13.04	13,795,026	+0.22(+1.73%)
Jul 11, 2007	12.74	12.88	12.66	12.82	17,560,332	+0.00(+0.00%)
Jul 10, 2007	12.88	13.00	12.79	12.82	13,208,663	-0.14(-1.07%)
Jul 09, 2007	13.08	13.08	12.86	12.96	12,512,041	-0.13(-0.99%)
Jul 06, 2007	13.02	13.15	12.94	13.09	9,661,853	+0.07(+0.54%)
Jul 05, 2007	12.94	13.03	12.74	13.02	13,900,617	+0.08(+0.63%)
Jul 03, 2007	12.81	12.97	12.79	12.94	10,791,627	+0.13(+0.99%)

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.