Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.97	15.08	14.87	14.91	23,697,360	-0.10(-0.64%)
Sep 27, 2007	15.10	15.10	14.93	15.00	24,251,486	+0.03(+0.23%)
Sep 26, 2007	14.95	15.00	14.81	14.97	28,139,598	+0.04(+0.28%)
Sep 25, 2007	14.71	14.97	14.69	14.93	28,508,352	+0.19(+1.27%)
Sep 24, 2007	14.75	14.90	14.64	14.74	28,632,270	-0.16(-1.08%)
Sep 21, 2007	14.83	15.05	14.57	14.90	52,772,332	+0.33(+2.25%)
Sep 20, 2007	14.73	14.89	14.57	14.57	29,020,128	-0.18(-1.22%)
Sep 19, 2007	14.55	14.82	14.54	14.75	35,261,440	+0.21(+1.42%)
Sep 18, 2007	14.33	14.55	14.16	14.54	32,914,634	+0.29(+2.04%)
Sep 17, 2007	14.33	14.38	14.08	14.25	23,676,032	-0.19(-1.32%)
Sep 14, 2007	14.23	14.63	14.18	14.44	40,344,208	+0.06(+0.42%)
Sep 13, 2007	14.18	14.46	13.95	14.38	45,696,964	+0.34(+2.39%)
Sep 12, 2007	13.89	14.14	13.79	14.05	32,748,574	+0.18(+1.27%)
Sep 11, 2007	13.42	13.91	13.40	13.87	40,474,860	+0.50(+3.77%)
Sep 10, 2007	13.45	13.49	13.13	13.37	32,878,732	-0.10(-0.74%)
Sep 07, 2007	13.50	13.56	13.33	13.47	35,400,132	-0.19(-1.37%)
Sep 06, 2007	13.50	13.71	13.27	13.65	41,009,692	+0.19(+1.45%)
Sep 05, 2007	13.09	13.53	13.09	13.46	36,704,400	+0.24(+1.85%)
Sep 04, 2007	13.01	13.37	12.99	13.21	27,545,142	+0.19(+1.44%)
Aug 31, 2007	12.99	13.07	12.87	13.03	24,307,406	+0.19(+1.49%)
Aug 30, 2007	12.74	13.00	12.68	12.84	23,568,740	+0.06(+0.45%)
Aug 29, 2007	12.66	12.79	12.52	12.78	35,941,032	+0.21(+1.64%)
Aug 28, 2007	12.75	12.87	12.57	12.57	36,298,624	-0.24(-1.88%)
Aug 27, 2007	12.85	13.03	12.79	12.81	26,050,314	-0.21(-1.58%)
Aug 24, 2007	13.08	13.10	12.97	13.02	21,370,214	-0.05(-0.35%)
Aug 23, 2007	13.16	13.23	12.95	13.06	29,207,182	-0.10(-0.73%)
Aug 22, 2007	13.27	13.27	13.02	13.16	33,050,212	+0.02(+0.15%)
Aug 21, 2007	13.01	13.24	12.97	13.14	33,591,468	+0.24(+1.84%)
Aug 20, 2007	13.06	13.15	12.82	12.90	36,089,076	-0.14(-1.05%)
Aug 17, 2007	12.95	13.12	12.84	13.04	48,862,048	+0.19(+1.49%)
Aug 16, 2007	12.85	13.16	12.77	12.85	52,363,796	-0.34(-2.58%)
Aug 15, 2007	13.24	13.48	13.18	13.19	37,374,192	-0.13(-0.98%)
Aug 14, 2007	13.39	13.83	13.20	13.32	47,074,176	-0.25(-1.86%)
Aug 13, 2007	13.83	13.83	13.42	13.57	35,699,604	-0.18(-1.31%)
Aug 10, 2007	13.73	13.94	13.29	13.75	55,575,136	-0.23(-1.61%)
Aug 09, 2007	13.47	14.30	13.45	13.98	57,496,952	-0.05(-0.33%)
Aug 08, 2007	13.70	14.11	13.61	14.02	59,841,200	+0.31(+2.29%)
Aug 07, 2007	13.13	13.86	13.10	13.71	84,646,320	+0.49(+3.67%)
Aug 06, 2007	12.85	13.28	12.84	13.23	59,902,820	+0.50(+3.90%)
Aug 03, 2007	12.77	12.94	12.63	12.73	47,886,088	+0.11(+0.85%)
Aug 02, 2007	12.48	12.69	12.42	12.62	29,757,492	+0.10(+0.79%)
Aug 01, 2007	12.30	12.55	12.24	12.52	43,080,912	+0.15(+1.17%)
Jul 31, 2007	12.53	12.71	12.38	12.38	44,148,988	-0.08(-0.64%)
Jul 30, 2007	12.42	12.54	12.24	12.46	32,069,242	+0.02(+0.12%)
Jul 27, 2007	12.63	12.78	12.43	12.44	42,036,248	-0.18(-1.39%)
Jul 26, 2007	12.61	12.75	12.40	12.62	84,105,224	-0.20(-1.58%)
Jul 25, 2007	12.70	12.95	12.69	12.82	47,702,504	+0.19(+1.51%)
Jul 24, 2007	12.51	12.86	12.51	12.63	65,829,408	-0.01(-0.09%)
Jul 23, 2007	12.77	12.85	12.58	12.64	45,593,720	-0.17(-1.31%)
Jul 20, 2007	12.77	12.87	12.70	12.81	67,780,472	+0.01(+0.09%)
Jul 19, 2007	12.85	12.87	12.51	12.80	98,062,680	-0.21(-1.62%)
Jul 18, 2007	13.08	13.17	12.93	13.01	76,215,664	-0.08(-0.58%)
Jul 17, 2007	13.16	13.17	13.07	13.08	26,512,038	-0.05(-0.41%)
Jul 16, 2007	12.92	13.22	12.84	13.14	40,205,328	+0.17(+1.30%)
Jul 13, 2007	13.08	13.08	12.80	12.97	37,699,780	-0.11(-0.82%)
Jul 12, 2007	12.87	13.09	12.74	13.08	49,233,800	+0.24(+1.91%)
Jul 11, 2007	12.53	12.84	12.47	12.83	39,091,672	+0.26(+2.07%)
Jul 10, 2007	12.76	12.82	12.56	12.57	25,738,684	-0.27(-2.08%)
Jul 09, 2007	12.77	12.89	12.68	12.84	37,411,724	+0.08(+0.66%)
Jul 06, 2007	12.34	12.96	12.29	12.76	43,768,196	+0.43(+3.47%)
Jul 05, 2007	12.34	12.34	12.17	12.33	17,827,796	+0.05(+0.37%)
Jul 03, 2007	12.39	12.43	12.24	12.28	13,869,401	-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.