Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 02, 2007	12.33	12.48	12.30	12.35	23,624,472	+0.06(+0.47%)
Jun 29, 2007	12.23	12.36	12.16	12.29	27,130,702	+0.08(+0.69%)
Jun 28, 2007	12.28	12.35	12.20	12.21	32,249,288	-0.05(-0.37%)
Jun 27, 2007	12.00	12.28	11.99	12.26	26,714,538	+0.17(+1.39%)
Jun 26, 2007	12.22	12.28	11.99	12.09	31,273,776	-0.12(-0.97%)
Jun 25, 2007	12.16	12.32	12.11	12.21	34,672,812	+0.07(+0.60%)
Jun 22, 2007	12.11	12.39	12.10	12.13	76,180,048	+0.24(+2.02%)
Jun 21, 2007	11.86	11.99	11.81	11.89	43,861,508	+0.00(+0.03%)
Jun 20, 2007	12.03	12.09	11.88	11.89	30,507,622	-0.10(-0.80%)
Jun 19, 2007	12.07	12.13	11.91	11.98	34,598,552	-0.10(-0.85%)
Jun 18, 2007	12.27	12.32	11.99	12.09	30,722,012	-0.15(-1.25%)
Jun 15, 2007	12.22	12.30	12.15	12.24	42,374,404	+0.16(+1.36%)
Jun 14, 2007	12.08	12.22	12.03	12.08	34,378,664	+0.05(+0.41%)
Jun 13, 2007	11.84	12.06	11.78	12.03	48,158,452	+0.20(+1.68%)
Jun 12, 2007	11.93	12.04	11.80	11.83	40,262,712	-0.20(-1.68%)
Jun 11, 2007	12.01	12.09	11.92	12.03	23,902,776	+0.03(+0.22%)
Jun 08, 2007	11.62	12.06	11.62	12.00	40,505,728	+0.31(+2.65%)
Jun 07, 2007	11.84	12.03	11.68	11.69	43,755,860	-0.21(-1.80%)
Jun 06, 2007	12.07	12.10	11.85	11.91	44,058,556	-0.20(-1.64%)
Jun 05, 2007	12.38	12.43	12.08	12.11	49,870,928	-0.32(-2.61%)
Jun 04, 2007	12.27	12.46	12.26	12.43	29,198,630	+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.