Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	12.75	12.92	12.73	12.87	14,528,107	+0.11(+0.84%)
Sep 27, 2007	12.80	12.80	12.57	12.77	16,301,172	-0.05(-0.38%)
Sep 26, 2007	12.87	12.90	12.75	12.81	11,917,035	-0.01(-0.10%)
Sep 25, 2007	12.51	12.92	12.49	12.83	25,449,022	+0.14(+1.11%)
Sep 24, 2007	12.67	12.75	12.44	12.69	28,087,586	+0.12(+0.96%)
Sep 21, 2007	13.22	13.38	12.54	12.57	46,856,676	-0.23(-1.82%)
Sep 20, 2007	12.85	12.95	12.69	12.80	19,112,740	-0.05(-0.41%)
Sep 19, 2007	13.02	13.28	12.76	12.85	29,321,970	-0.05(-0.39%)
Sep 18, 2007	12.36	12.98	12.37	12.90	21,343,768	+0.54(+4.40%)
Sep 17, 2007	12.51	12.51	12.31	12.36	20,704,900	-0.20(-1.61%)
Sep 14, 2007	12.41	12.60	12.36	12.56	10,908,612	+0.08(+0.62%)
Sep 13, 2007	12.39	12.57	12.23	12.48	9,879,427	+0.18(+1.43%)
Sep 12, 2007	12.18	12.42	12.10	12.31	11,370,675	+0.12(+0.99%)
Sep 11, 2007	12.10	12.22	12.05	12.19	7,752,091	+0.08(+0.69%)
Sep 10, 2007	12.08	12.20	11.88	12.10	9,614,470	+0.10(+0.82%)
Sep 07, 2007	12.09	12.10	11.89	12.00	11,668,838	-0.24(-1.97%)
Sep 06, 2007	12.13	12.41	12.13	12.25	10,682,137	+0.07(+0.59%)
Sep 05, 2007	12.33	12.33	12.08	12.17	11,186,579	-0.21(-1.68%)
Sep 04, 2007	12.30	12.56	12.25	12.38	14,864,402	+0.02(+0.14%)
Aug 31, 2007	12.35	12.46	12.20	12.36	14,073,335	+0.13(+1.04%)
Aug 30, 2007	12.05	12.29	12.03	12.24	10,737,275	+0.07(+0.54%)
Aug 29, 2007	11.83	12.17	11.83	12.17	13,136,905	+0.42(+3.61%)
Aug 28, 2007	11.82	11.94	11.70	11.75	21,136,432	-0.08(-0.65%)
Aug 27, 2007	11.88	11.96	11.82	11.82	8,035,298	-0.05(-0.44%)
Aug 24, 2007	11.86	11.94	11.80	11.88	9,023,448	+0.02(+0.17%)
Aug 23, 2007	11.95	12.05	11.79	11.86	10,344,931	-0.04(-0.30%)
Aug 22, 2007	11.93	12.07	11.81	11.89	16,501,218	+0.02(+0.13%)
Aug 21, 2007	11.96	12.04	11.79	11.88	12,081,541	-0.06(-0.48%)
Aug 20, 2007	11.96	12.06	11.85	11.93	14,948,703	-0.02(-0.17%)
Aug 17, 2007	11.93	12.18	11.56	11.95	14,327,606	+0.28(+2.41%)
Aug 16, 2007	11.64	11.80	11.50	11.67	19,886,172	-0.08(-0.71%)
Aug 15, 2007	11.92	12.12	11.73	11.76	15,321,092	-0.24(-1.99%)
Aug 14, 2007	12.32	12.46	11.98	12.00	14,430,135	-0.33(-2.65%)
Aug 13, 2007	12.31	12.66	12.27	12.32	16,128,013	+0.08(+0.66%)
Aug 10, 2007	11.63	12.31	11.41	12.24	25,137,048	+0.41(+3.49%)
Aug 09, 2007	12.24	12.29	11.46	11.83	39,695,944	-0.59(-4.79%)
Aug 08, 2007	12.67	12.81	12.26	12.42	20,739,532	-0.32(-2.50%)
Aug 07, 2007	12.51	12.87	12.47	12.74	18,164,494	+0.13(+1.03%)
Aug 06, 2007	12.26	12.64	12.26	12.61	16,867,132	+0.14(+1.13%)
Aug 03, 2007	12.52	12.57	12.45	12.47	20,345,366	-0.03(-0.21%)
Aug 02, 2007	12.56	12.56	12.35	12.50	15,660,303	+0.01(+0.09%)
Aug 01, 2007	12.55	12.56	12.28	12.49	27,770,686	+0.10(+0.80%)
Jul 31, 2007	12.30	12.65	12.30	12.39	22,217,682	-0.09(-0.69%)
Jul 30, 2007	12.36	12.49	12.20	12.47	21,569,172	+0.31(+2.53%)
Jul 27, 2007	12.39	12.52	12.17	12.17	24,367,730	-0.32(-2.57%)
Jul 26, 2007	12.44	12.57	12.23	12.49	39,526,536	-0.20(-1.61%)
Jul 25, 2007	12.81	12.85	12.54	12.69	20,681,850	-0.11(-0.89%)
Jul 24, 2007	12.98	13.04	12.77	12.80	21,885,822	-0.23(-1.77%)
Jul 23, 2007	12.96	13.13	12.93	13.04	16,253,326	+0.19(+1.50%)
Jul 20, 2007	13.03	13.15	12.82	12.84	21,905,184	-0.29(-2.19%)
Jul 19, 2007	13.13	13.24	13.07	13.13	18,635,184	+0.03(+0.25%)
Jul 18, 2007	12.90	13.11	12.89	13.10	16,375,221	+0.05(+0.39%)
Jul 17, 2007	12.77	13.08	12.77	13.05	14,401,883	+0.15(+1.14%)
Jul 16, 2007	12.80	12.96	12.79	12.90	9,505,106	-0.05(-0.39%)
Jul 13, 2007	12.98	13.00	12.89	12.95	9,609,457	-0.10(-0.76%)
Jul 12, 2007	12.82	13.06	12.82	13.05	13,786,710	+0.22(+1.73%)
Jul 11, 2007	12.75	12.89	12.67	12.83	17,549,746	+0.00(+0.00%)
Jul 10, 2007	12.89	13.01	12.80	12.83	13,200,701	-0.14(-1.07%)
Jul 09, 2007	13.09	13.09	12.87	12.97	12,504,498	-0.13(-0.99%)
Jul 06, 2007	13.02	13.16	12.95	13.09	9,656,028	+0.07(+0.54%)
Jul 05, 2007	12.94	13.04	12.75	13.02	13,892,237	+0.08(+0.63%)
Jul 03, 2007	12.82	12.98	12.79	12.94	10,785,121	+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.