Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.91	14.09	13.86	13.95	5,109,200	+0.03(+0.22%)
Sep 27, 2007	14.16	14.23	13.87	13.92	8,498,900	-0.28(-1.97%)
Sep 26, 2007	14.25	14.30	14.07	14.20	6,329,307	+0.00(+0.00%)
Sep 25, 2007	14.06	14.35	14.05	14.20	8,327,287	+0.09(+0.64%)
Sep 24, 2007	13.80	14.15	13.65	14.11	14,091,350	+0.36(+2.62%)
Sep 21, 2007	13.81	13.93	13.59	13.75	30,647,500	+0.05(+0.36%)
Sep 20, 2007	13.64	13.89	13.63	13.70	8,463,100	+0.02(+0.15%)
Sep 19, 2007	13.62	13.90	13.51	13.68	11,137,400	+0.17(+1.26%)
Sep 18, 2007	13.41	13.56	13.34	13.51	9,636,400	+0.08(+0.60%)
Sep 17, 2007	13.42	13.63	13.42	13.43	9,603,200	-0.07(-0.52%)
Sep 14, 2007	13.10	13.52	13.06	13.50	9,366,700	+0.33(+2.51%)
Sep 13, 2007	13.24	13.30	13.13	13.17	7,618,300	+0.03(+0.23%)
Sep 12, 2007	13.43	13.49	13.05	13.14	35,678,224	-0.35(-2.59%)
Sep 11, 2007	13.15	13.50	13.05	13.49	7,047,200	+0.32(+2.43%)
Sep 10, 2007	13.18	13.30	13.13	13.17	5,938,300	-0.04(-0.30%)
Sep 07, 2007	13.08	13.36	13.08	13.21	7,426,600	-0.02(-0.15%)
Sep 06, 2007	13.01	13.31	13.00	13.23	5,655,200	+0.13(+0.99%)
Sep 05, 2007	13.14	13.21	13.03	13.10	7,788,800	-0.10(-0.76%)
Sep 04, 2007	13.11	13.37	13.01	13.20	12,025,500	+0.37(+2.88%)
Aug 31, 2007	12.81	12.92	12.65	12.83	7,590,900	+0.14(+1.10%)
Aug 30, 2007	12.71	12.84	12.64	12.69	8,696,800	-0.16(-1.25%)
Aug 29, 2007	12.61	12.87	12.58	12.85	14,103,300	+0.28(+2.23%)
Aug 28, 2007	12.57	12.65	12.56	12.57	16,371,100	-0.08(-0.63%)
Aug 27, 2007	12.64	12.74	12.62	12.65	15,114,173	-0.04(-0.32%)
Aug 24, 2007	12.69	12.70	12.57	12.69	11,137,500	-0.02(-0.16%)
Aug 23, 2007	12.83	13.05	12.50	12.71	15,579,700	+0.24(+1.92%)
Aug 22, 2007	12.23	12.49	12.20	12.47	13,253,000	+0.31(+2.55%)
Aug 21, 2007	12.14	12.28	12.11	12.16	11,576,200	-0.07(-0.57%)
Aug 20, 2007	12.40	12.46	12.15	12.23	13,430,236	-0.29(-2.32%)
Aug 17, 2007	12.91	13.03	12.22	12.52	18,231,158	-0.22(-1.73%)
Aug 16, 2007	12.83	12.95	12.49	12.74	12,835,931	-0.17(-1.32%)
Aug 15, 2007	13.03	13.17	12.90	12.91	9,448,803	-0.12(-0.92%)
Aug 14, 2007	12.99	13.13	12.96	13.03	7,951,259	-0.01(-0.08%)
Aug 13, 2007	13.20	13.20	12.89	13.04	9,953,700	-0.04(-0.31%)
Aug 10, 2007	13.65	13.76	12.91	13.08	12,852,390	-0.68(-4.94%)
Aug 09, 2007	13.15	13.86	13.10	13.76	18,131,952	+0.56(+4.24%)
Aug 08, 2007	12.95	13.24	12.88	13.20	16,402,290	+0.27(+2.09%)
Aug 07, 2007	12.90	13.01	12.81	12.93	22,143,526	+0.02(+0.15%)
Aug 06, 2007	13.13	13.15	12.83	12.91	33,522,148	-0.24(-1.83%)
Aug 03, 2007	13.20	13.43	13.12	13.15	21,499,384	-0.28(-2.08%)
Aug 02, 2007	13.11	13.55	13.11	13.43	18,043,192	+0.24(+1.82%)
Aug 01, 2007	13.02	13.33	12.96	13.19	22,824,610	+0.04(+0.30%)
Jul 31, 2007	13.30	13.33	13.08	13.15	21,324,578	-0.15(-1.13%)
Jul 30, 2007	13.32	13.43	13.16	13.30	15,904,677	-0.06(-0.45%)
Jul 27, 2007	13.58	13.70	13.36	13.36	20,376,552	-0.28(-2.05%)
Jul 26, 2007	14.02	14.07	13.41	13.64	24,089,112	-0.43(-3.06%)
Jul 25, 2007	14.44	14.49	14.05	14.07	17,155,304	-0.30(-2.09%)
Jul 24, 2007	14.79	14.79	14.35	14.37	12,082,685	-0.33(-2.24%)
Jul 23, 2007	14.75	14.79	14.49	14.70	13,782,739	-0.09(-0.61%)
Jul 20, 2007	15.15	15.16	14.78	14.79	20,740,100	-0.38(-2.50%)
Jul 19, 2007	15.25	15.25	15.09	15.17	13,738,959	+0.05(+0.33%)
Jul 18, 2007	15.26	15.44	15.06	15.12	12,248,174	-0.26(-1.69%)
Jul 17, 2007	15.41	15.49	15.26	15.38	6,599,724	-0.12(-0.77%)
Jul 16, 2007	15.57	15.63	15.45	15.50	6,024,267	+0.09(+0.58%)
Jul 13, 2007	15.40	15.51	15.36	15.41	6,554,933	-0.05(-0.32%)
Jul 12, 2007	15.46	15.48	15.34	15.46	6,736,857	-0.01(-0.06%)
Jul 11, 2007	15.26	15.50	15.26	15.47	5,261,800	+0.15(+0.98%)
Jul 10, 2007	15.59	15.66	15.30	15.32	9,040,868	-0.40(-2.54%)
Jul 09, 2007	15.48	15.82	15.48	15.72	8,333,596	+0.21(+1.35%)
Jul 06, 2007	15.53	15.54	15.44	15.51	6,165,620	-0.06(-0.39%)
Jul 05, 2007	15.59	15.65	15.43	15.57	6,535,450	-0.11(-0.70%)
Jul 03, 2007	15.58	15.77	15.55	15.68	3,524,926	+0.20(+1.29%)

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.