Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	13.11	13.20	12.99	13.15	24,080,738	+0.19(+1.49%)
Aug 30, 2007	12.86	13.12	12.80	12.96	23,348,960	+0.06(+0.45%)
Aug 29, 2007	12.78	12.91	12.64	12.90	35,605,880	+0.21(+1.64%)
Aug 28, 2007	12.87	13.00	12.69	12.69	35,960,136	-0.24(-1.88%)
Aug 27, 2007	12.97	13.15	12.91	12.93	25,807,394	-0.21(-1.59%)
Aug 24, 2007	13.21	13.23	13.09	13.14	21,170,936	-0.05(-0.35%)
Aug 23, 2007	13.28	13.36	13.07	13.19	28,934,824	-0.10(-0.73%)
Aug 22, 2007	13.39	13.40	13.14	13.28	32,742,016	+0.02(+0.15%)
Aug 21, 2007	13.13	13.37	13.10	13.27	33,278,224	+0.24(+1.83%)
Aug 20, 2007	13.19	13.28	12.95	13.03	35,752,544	-0.14(-1.05%)
Aug 17, 2007	13.07	13.25	12.96	13.16	48,406,404	+0.19(+1.49%)
Aug 16, 2007	12.97	13.29	12.89	12.97	51,875,500	-0.34(-2.58%)
Aug 15, 2007	13.36	13.60	13.30	13.32	37,025,676	-0.13(-0.97%)
Aug 14, 2007	13.52	13.96	13.33	13.45	46,635,204	-0.25(-1.86%)
Aug 13, 2007	13.96	13.96	13.55	13.70	35,366,704	-0.18(-1.31%)
Aug 10, 2007	13.86	14.07	13.42	13.88	55,056,896	-0.23(-1.61%)
Aug 09, 2007	13.60	14.44	13.58	14.11	56,960,788	-0.05(-0.33%)
Aug 08, 2007	13.82	14.24	13.74	14.16	59,283,176	+0.32(+2.28%)
Aug 07, 2007	13.26	13.99	13.23	13.84	83,856,992	+0.49(+3.67%)
Aug 06, 2007	12.97	13.40	12.96	13.35	59,344,224	+0.50(+3.90%)
Aug 03, 2007	12.89	13.06	12.74	12.85	47,439,548	+0.11(+0.85%)
Aug 02, 2007	12.59	12.81	12.54	12.74	29,480,000	+0.10(+0.79%)
Aug 01, 2007	12.42	12.67	12.36	12.64	42,679,180	+0.15(+1.17%)
Jul 31, 2007	12.65	12.83	12.49	12.49	43,737,296	-0.08(-0.64%)
Jul 30, 2007	12.53	12.66	12.35	12.57	31,770,194	+0.02(+0.12%)
Jul 27, 2007	12.74	12.90	12.55	12.56	41,644,260	-0.18(-1.39%)
Jul 26, 2007	12.73	12.87	12.51	12.74	83,320,936	-0.20(-1.58%)
Jul 25, 2007	12.82	13.07	12.81	12.94	47,257,676	+0.19(+1.51%)
Jul 24, 2007	12.63	12.98	12.63	12.75	65,215,544	-0.01(-0.09%)
Jul 23, 2007	12.89	12.98	12.70	12.76	45,168,552	-0.17(-1.31%)
Jul 20, 2007	12.89	12.99	12.82	12.93	67,148,408	+0.01(+0.09%)
Jul 19, 2007	12.98	13.00	12.63	12.92	97,148,232	-0.21(-1.62%)
Jul 18, 2007	13.21	13.29	13.05	13.13	75,504,952	-0.08(-0.58%)
Jul 17, 2007	13.28	13.30	13.19	13.21	26,264,812	-0.05(-0.41%)
Jul 16, 2007	13.05	13.34	12.96	13.26	39,830,412	+0.17(+1.30%)
Jul 13, 2007	13.21	13.21	12.92	13.09	37,348,228	-0.11(-0.82%)
Jul 12, 2007	12.99	13.21	12.86	13.20	48,774,692	+0.25(+1.91%)
Jul 11, 2007	12.64	12.96	12.59	12.95	38,727,140	+0.26(+2.07%)
Jul 10, 2007	12.88	12.94	12.68	12.69	25,498,668	-0.27(-2.08%)
Jul 09, 2007	12.89	13.01	12.80	12.96	37,062,856	+0.08(+0.66%)
Jul 06, 2007	12.46	13.08	12.41	12.88	43,360,056	+0.43(+3.47%)
Jul 05, 2007	12.46	12.46	12.29	12.44	17,661,550	+0.05(+0.37%)
Jul 03, 2007	12.51	12.55	12.36	12.40	13,740,067	-0.07(-0.56%)
Jul 02, 2007	12.44	12.60	12.42	12.47	23,404,172	+0.06(+0.47%)
Jun 29, 2007	12.34	12.47	12.27	12.41	26,877,706	+0.08(+0.69%)
Jun 28, 2007	12.40	12.47	12.31	12.32	31,948,560	-0.05(-0.37%)
Jun 27, 2007	12.12	12.40	12.10	12.37	26,465,422	+0.17(+1.39%)
Jun 26, 2007	12.34	12.39	12.10	12.20	30,982,146	-0.12(-0.97%)
Jun 25, 2007	12.28	12.44	12.22	12.32	34,349,484	+0.07(+0.60%)
Jun 22, 2007	12.22	12.51	12.21	12.25	75,469,656	+0.24(+2.02%)
Jun 21, 2007	11.97	12.10	11.92	12.00	43,452,496	+0.00(+0.03%)
Jun 20, 2007	12.15	12.20	11.99	12.00	30,223,136	-0.10(-0.80%)
Jun 19, 2007	12.19	12.24	12.02	12.10	34,275,916	-0.10(-0.85%)
Jun 18, 2007	12.39	12.43	12.10	12.20	30,435,526	-0.15(-1.25%)
Jun 15, 2007	12.33	12.41	12.27	12.36	41,979,260	+0.17(+1.36%)
Jun 14, 2007	12.19	12.33	12.14	12.19	34,058,080	+0.05(+0.41%)
Jun 13, 2007	11.95	12.17	11.89	12.14	47,709,372	+0.20(+1.68%)
Jun 12, 2007	12.04	12.16	11.92	11.94	39,887,260	-0.20(-1.68%)
Jun 11, 2007	12.13	12.21	12.03	12.14	23,679,880	+0.03(+0.22%)
Jun 08, 2007	11.73	12.17	11.73	12.12	40,128,008	+0.31(+2.65%)
Jun 07, 2007	11.95	12.14	11.79	11.80	43,347,836	-0.22(-1.80%)
Jun 06, 2007	12.19	12.22	11.96	12.02	43,647,708	-0.20(-1.64%)
Jun 05, 2007	12.50	12.55	12.19	12.22	49,405,876	-0.33(-2.61%)
Jun 04, 2007	12.39	12.57	12.37	12.55	28,926,350	+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.