Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.97	15.07	14.86	14.90	23,705,018	-0.10(-0.64%)
Sep 27, 2007	15.10	15.10	14.92	15.00	24,259,324	+0.03(+0.23%)
Sep 26, 2007	14.94	14.99	14.80	14.96	28,148,692	+0.04(+0.28%)
Sep 25, 2007	14.70	14.96	14.68	14.92	28,517,566	+0.19(+1.27%)
Sep 24, 2007	14.74	14.89	14.64	14.73	28,641,522	-0.16(-1.08%)
Sep 21, 2007	14.82	15.05	14.57	14.89	52,789,388	+0.33(+2.25%)
Sep 20, 2007	14.73	14.89	14.56	14.57	29,029,506	-0.18(-1.22%)
Sep 19, 2007	14.55	14.81	14.53	14.74	35,272,836	+0.21(+1.42%)
Sep 18, 2007	14.32	14.55	14.15	14.54	32,925,270	+0.29(+2.04%)
Sep 17, 2007	14.32	14.37	14.07	14.25	23,683,682	-0.19(-1.32%)
Sep 14, 2007	14.23	14.62	14.18	14.44	40,357,244	+0.06(+0.42%)
Sep 13, 2007	14.17	14.46	13.94	14.38	45,711,732	+0.34(+2.39%)
Sep 12, 2007	13.89	14.14	13.79	14.04	32,759,156	+0.18(+1.27%)
Sep 11, 2007	13.41	13.91	13.40	13.87	40,487,940	+0.50(+3.77%)
Sep 10, 2007	13.45	13.48	13.13	13.36	32,889,358	-0.10(-0.74%)
Sep 07, 2007	13.49	13.55	13.33	13.46	35,411,572	-0.19(-1.37%)
Sep 06, 2007	13.49	13.71	13.26	13.65	41,022,944	+0.19(+1.45%)
Sep 05, 2007	13.09	13.53	13.09	13.45	36,716,260	+0.24(+1.85%)
Sep 04, 2007	13.00	13.37	12.98	13.21	27,554,044	+0.19(+1.44%)
Aug 31, 2007	12.98	13.07	12.86	13.02	24,315,260	+0.19(+1.49%)
Aug 30, 2007	12.73	12.99	12.68	12.83	23,576,356	+0.06(+0.45%)
Aug 29, 2007	12.66	12.79	12.51	12.77	35,952,644	+0.21(+1.64%)
Aug 28, 2007	12.75	12.87	12.57	12.57	36,310,352	-0.24(-1.88%)
Aug 27, 2007	12.85	13.03	12.79	12.81	26,058,732	-0.21(-1.58%)
Aug 24, 2007	13.08	13.10	12.97	13.01	21,377,120	-0.05(-0.35%)
Aug 23, 2007	13.16	13.23	12.95	13.06	29,216,620	-0.10(-0.73%)
Aug 22, 2007	13.26	13.27	13.01	13.16	33,060,892	+0.02(+0.15%)
Aug 21, 2007	13.01	13.24	12.97	13.14	33,602,324	+0.24(+1.84%)
Aug 20, 2007	13.06	13.15	12.82	12.90	36,100,740	-0.14(-1.05%)
Aug 17, 2007	12.95	13.12	12.83	13.04	48,877,836	+0.19(+1.49%)
Aug 16, 2007	12.84	13.16	12.77	12.85	52,380,716	-0.34(-2.58%)
Aug 15, 2007	13.23	13.47	13.18	13.19	37,386,272	-0.13(-0.97%)
Aug 14, 2007	13.39	13.82	13.20	13.32	47,089,388	-0.25(-1.86%)
Aug 13, 2007	13.82	13.82	13.42	13.57	35,711,140	-0.18(-1.31%)
Aug 10, 2007	13.73	13.94	13.29	13.75	55,593,096	-0.23(-1.61%)
Aug 09, 2007	13.47	14.30	13.45	13.97	57,515,532	-0.05(-0.33%)
Aug 08, 2007	13.69	14.10	13.61	14.02	59,860,540	+0.31(+2.29%)
Aug 07, 2007	13.13	13.86	13.10	13.71	84,673,680	+0.48(+3.67%)
Aug 06, 2007	12.85	13.27	12.84	13.22	59,922,180	+0.50(+3.90%)
Aug 03, 2007	12.76	12.94	12.62	12.72	47,901,564	+0.11(+0.85%)
Aug 02, 2007	12.47	12.69	12.42	12.62	29,767,108	+0.10(+0.79%)
Aug 01, 2007	12.30	12.55	12.24	12.52	43,094,836	+0.15(+1.17%)
Jul 31, 2007	12.53	12.70	12.37	12.37	44,163,256	-0.08(-0.64%)
Jul 30, 2007	12.41	12.53	12.23	12.45	32,079,606	+0.02(+0.12%)
Jul 27, 2007	12.62	12.78	12.43	12.44	42,049,832	-0.18(-1.39%)
Jul 26, 2007	12.60	12.75	12.39	12.61	84,132,400	-0.20(-1.58%)
Jul 25, 2007	12.70	12.94	12.69	12.82	47,717,920	+0.19(+1.51%)
Jul 24, 2007	12.51	12.86	12.51	12.63	65,850,684	-0.01(-0.09%)
Jul 23, 2007	12.76	12.85	12.58	12.64	45,608,452	-0.17(-1.31%)
Jul 20, 2007	12.76	12.87	12.69	12.80	67,802,376	+0.01(+0.09%)
Jul 19, 2007	12.85	12.87	12.51	12.79	98,094,368	-0.21(-1.61%)
Jul 18, 2007	13.08	13.16	12.93	13.00	76,240,296	-0.08(-0.58%)
Jul 17, 2007	13.16	13.17	13.06	13.08	26,520,606	-0.05(-0.41%)
Jul 16, 2007	12.92	13.21	12.84	13.13	40,218,320	+0.17(+1.30%)
Jul 13, 2007	13.08	13.08	12.79	12.97	37,711,964	-0.11(-0.82%)
Jul 12, 2007	12.87	13.08	12.74	13.07	49,249,712	+0.24(+1.91%)
Jul 11, 2007	12.52	12.84	12.46	12.83	39,104,304	+0.26(+2.07%)
Jul 10, 2007	12.76	12.81	12.56	12.57	25,747,002	-0.27(-2.08%)
Jul 09, 2007	12.77	12.88	12.68	12.84	37,423,812	+0.08(+0.66%)
Jul 06, 2007	12.34	12.96	12.29	12.75	43,782,340	+0.43(+3.47%)
Jul 05, 2007	12.34	12.34	12.17	12.32	17,833,556	+0.05(+0.37%)
Jul 03, 2007	12.39	12.43	12.24	12.28	13,873,883	-0.07(-0.56%)

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.