Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	12.85	12.97	12.79	12.87	70,559,904	+0.09(+0.72%)
Aug 30, 2007	12.75	12.88	12.74	12.78	81,163,696	-0.26(-1.97%)
Aug 29, 2007	12.86	13.08	12.82	13.04	76,560,736	+0.23(+1.82%)
Aug 28, 2007	12.88	13.04	12.81	12.81	94,648,280	-0.12(-0.96%)
Aug 27, 2007	12.92	12.99	12.85	12.93	67,058,048	+0.02(+0.18%)
Aug 24, 2007	12.74	12.96	12.73	12.91	60,864,640	+0.17(+1.32%)
Aug 23, 2007	12.91	12.93	12.70	12.74	73,388,168	-0.17(-1.33%)
Aug 22, 2007	12.92	12.95	12.82	12.91	64,060,588	+0.01(+0.11%)
Aug 21, 2007	12.86	12.91	12.74	12.90	66,411,768	+0.03(+0.25%)
Aug 20, 2007	12.90	12.93	12.68	12.86	77,797,984	+0.03(+0.23%)
Aug 17, 2007	13.19	13.19	12.74	12.83	103,156,800	-0.00(-0.02%)
Aug 16, 2007	12.70	12.97	12.67	12.84	122,903,704	+0.06(+0.51%)
Aug 15, 2007	12.98	12.98	12.72	12.77	96,339,120	-0.16(-1.23%)
Aug 14, 2007	12.93	13.04	12.84	12.93	214,584,224	-0.69(-5.09%)
Aug 13, 2007	13.59	13.79	13.60	13.62	52,747,864	+0.03(+0.22%)
Aug 10, 2007	13.64	13.95	13.49	13.59	73,175,696	-0.11(-0.82%)
Aug 09, 2007	14.02	14.16	13.69	13.71	79,884,776	-0.58(-4.07%)
Aug 08, 2007	13.89	14.29	13.78	14.29	82,790,984	+0.40(+2.89%)
Aug 07, 2007	13.81	14.01	13.74	13.89	65,232,424	+0.01(+0.09%)
Aug 06, 2007	13.49	13.88	13.49	13.88	69,982,120	+0.37(+2.78%)
Aug 03, 2007	13.60	13.79	13.50	13.50	69,303,008	-0.29(-2.10%)
Aug 02, 2007	13.63	13.90	13.60	13.79	56,478,212	+0.15(+1.10%)
Aug 01, 2007	13.59	13.65	13.42	13.64	74,674,992	+0.08(+0.59%)
Jul 31, 2007	13.67	13.81	13.54	13.56	92,127,712	-0.08(-0.56%)
Jul 30, 2007	13.63	13.71	13.52	13.64	60,828,380	+0.08(+0.59%)
Jul 27, 2007	13.79	13.83	13.49	13.56	79,312,072	-0.26(-1.88%)
Jul 26, 2007	14.02	14.10	13.73	13.82	90,286,112	-0.31(-2.19%)
Jul 25, 2007	14.28	14.30	14.03	14.13	52,484,896	-0.04(-0.31%)
Jul 24, 2007	14.08	14.36	14.08	14.17	74,145,896	-0.03(-0.19%)
Jul 23, 2007	14.25	14.28	14.15	14.20	43,001,088	+0.01(+0.10%)
Jul 20, 2007	14.31	14.42	14.14	14.18	64,302,544	-0.22(-1.50%)
Jul 19, 2007	14.27	14.45	14.19	14.40	52,239,888	+0.22(+1.56%)
Jul 18, 2007	14.29	14.38	14.15	14.18	66,496,772	-0.09(-0.64%)
Jul 17, 2007	14.39	14.42	14.25	14.27	47,777,620	-0.17(-1.21%)
Jul 16, 2007	14.50	14.50	14.37	14.44	39,816,204	-0.06(-0.43%)
Jul 13, 2007	14.39	14.54	14.36	14.50	44,395,964	+0.09(+0.66%)
Jul 12, 2007	14.43	14.53	14.07	14.41	84,379,024	+0.34(+2.41%)
Jul 11, 2007	14.08	14.13	13.94	14.07	46,377,848	+0.03(+0.21%)
Jul 10, 2007	14.24	14.28	14.01	14.04	56,699,632	-0.27(-1.90%)
Jul 09, 2007	14.31	14.41	14.24	14.31	36,264,044	+0.03(+0.23%)
Jul 06, 2007	14.19	14.31	14.16	14.28	44,415,372	+0.09(+0.62%)
Jul 05, 2007	14.27	14.30	14.19	14.19	37,949,388	-0.11(-0.78%)
Jul 03, 2007	14.30	14.30	14.20	14.30	21,051,468	+0.04(+0.29%)
Jul 02, 2007	14.20	14.31	14.21	14.26	35,731,968	+0.06(+0.46%)
Jun 29, 2007	14.31	14.36	14.13	14.20	47,888,252	-0.03(-0.21%)
Jun 28, 2007	14.31	14.31	14.21	14.23	45,928,608	-0.07(-0.52%)
Jun 27, 2007	14.08	14.31	14.09	14.30	60,664,824	+0.14(+1.02%)
Jun 26, 2007	14.11	14.31	14.09	14.16	54,474,384	+0.04(+0.31%)
Jun 25, 2007	14.16	14.20	14.07	14.11	60,395,944	-0.00(-0.02%)
Jun 22, 2007	14.24	14.29	14.11	14.11	69,475,080	-0.17(-1.16%)
Jun 21, 2007	14.34	14.40	14.19	14.28	55,957,532	-0.06(-0.41%)
Jun 20, 2007	14.42	14.53	14.33	14.34	69,621,216	-0.06(-0.45%)
Jun 19, 2007	14.44	14.45	14.10	14.40	50,315,744	-0.09(-0.61%)
Jun 18, 2007	14.55	14.59	14.48	14.49	37,387,596	-0.07(-0.47%)
Jun 15, 2007	14.56	14.66	14.52	14.56	77,222,896	+0.02(+0.12%)
Jun 14, 2007	14.55	14.65	14.45	14.54	45,300,368	-0.06(-0.44%)
Jun 13, 2007	14.51	14.62	14.45	14.61	47,926,664	+0.17(+1.21%)
Jun 12, 2007	14.64	14.70	14.43	14.43	64,609,228	-0.27(-1.81%)
Jun 11, 2007	14.73	14.79	14.62	14.70	42,776,340	-0.08(-0.54%)
Jun 08, 2007	14.68	14.80	14.64	14.78	49,938,832	+0.09(+0.64%)
Jun 07, 2007	14.88	14.98	14.64	14.68	84,040,992	-0.29(-1.95%)
Jun 06, 2007	14.83	15.06	14.80	14.98	85,632,168	+0.07(+0.45%)
Jun 05, 2007	15.06	15.11	14.86	14.91	110,913,000	-0.20(-1.35%)
Jun 04, 2007	14.84	15.18	14.80	15.11	185,314,976	+0.51(+3.52%)

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.