Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.04	13.22	13.01	13.15	4,864,920	+0.04(+0.34%)
Sep 27, 2007	13.24	13.33	13.06	13.10	5,255,919	-0.13(-1.01%)
Sep 26, 2007	13.13	13.37	13.13	13.23	4,744,344	+0.08(+0.61%)
Sep 25, 2007	13.28	13.31	13.07	13.15	9,625,250	-0.16(-1.20%)
Sep 24, 2007	13.58	13.62	13.28	13.31	6,197,560	-0.31(-2.28%)
Sep 21, 2007	13.55	13.68	13.42	13.63	11,241,036	+0.20(+1.52%)
Sep 20, 2007	13.44	13.69	13.40	13.42	8,009,461	-0.02(-0.13%)
Sep 19, 2007	13.40	13.55	13.35	13.44	8,178,451	+0.05(+0.40%)
Sep 18, 2007	13.03	13.39	12.91	13.39	6,909,307	+0.41(+3.15%)
Sep 17, 2007	12.70	13.34	12.68	12.98	12,409,643	+0.31(+2.45%)
Sep 14, 2007	12.76	12.84	12.62	12.67	9,957,256	-0.13(-1.04%)
Sep 13, 2007	12.89	12.96	12.72	12.80	7,235,797	-0.05(-0.41%)
Sep 12, 2007	13.15	13.20	12.84	12.85	6,950,400	-0.37(-2.82%)
Sep 11, 2007	13.02	13.24	12.99	13.23	3,162,670	+0.20(+1.57%)
Sep 10, 2007	13.31	13.33	13.00	13.02	5,280,124	-0.14(-1.08%)
Sep 07, 2007	13.32	13.36	13.12	13.16	4,904,323	-0.29(-2.18%)
Sep 06, 2007	13.40	13.53	13.28	13.46	3,455,273	+0.05(+0.40%)
Sep 05, 2007	13.52	13.65	13.39	13.40	4,255,960	-0.19(-1.37%)
Sep 04, 2007	13.42	13.68	13.35	13.59	3,864,812	+0.17(+1.26%)
Aug 31, 2007	13.47	13.51	13.31	13.42	3,517,418	+0.01(+0.07%)
Aug 30, 2007	13.47	13.63	13.27	13.41	4,796,582	-0.17(-1.24%)
Aug 29, 2007	13.39	13.61	13.33	13.58	3,274,127	+0.26(+1.93%)
Aug 28, 2007	13.55	13.60	13.31	13.32	4,884,509	-0.20(-1.51%)
Aug 27, 2007	13.75	13.76	13.49	13.53	4,299,397	-0.26(-1.87%)
Aug 24, 2007	13.63	13.79	13.57	13.79	2,910,373	+0.21(+1.57%)
Aug 23, 2007	13.86	13.86	13.46	13.57	4,597,198	-0.19(-1.36%)
Aug 22, 2007	13.64	13.81	13.57	13.76	4,874,151	+0.19(+1.37%)
Aug 21, 2007	13.42	13.76	13.42	13.57	5,517,561	+0.16(+1.19%)
Aug 20, 2007	13.33	13.55	13.29	13.41	4,618,814	+0.05(+0.40%)
Aug 17, 2007	13.39	13.80	13.22	13.36	12,983,927	-0.12(-0.86%)
Aug 16, 2007	13.54	13.72	13.02	13.47	13,003,842	-0.02(-0.13%)
Aug 15, 2007	14.07	14.20	13.46	13.49	8,687,717	-0.52(-3.68%)
Aug 14, 2007	14.20	14.23	13.88	14.01	8,449,135	-0.16(-1.13%)
Aug 13, 2007	14.35	14.56	13.99	14.17	8,187,232	-0.21(-1.48%)
Aug 10, 2007	14.48	14.79	14.22	14.38	15,273,507	-0.36(-2.47%)
Aug 09, 2007	14.16	15.06	13.90	14.74	18,824,432	+0.00(+0.00%)
Aug 08, 2007	14.16	14.79	14.05	14.74	10,673,174	+0.58(+4.07%)
Aug 07, 2007	14.00	14.23	13.76	14.17	11,230,210	+0.17(+1.21%)
Aug 06, 2007	13.95	14.00	13.60	14.00	12,607,382	+0.08(+0.57%)
Aug 03, 2007	14.03	14.12	13.87	13.92	12,641,642	-0.20(-1.45%)
Aug 02, 2007	13.81	14.24	13.81	14.12	10,074,633	+0.12(+0.82%)
Aug 01, 2007	13.84	14.04	13.81	14.01	6,784,489	+0.10(+0.70%)
Jul 31, 2007	14.19	14.27	13.91	13.91	13,002,512	-0.30(-2.12%)
Jul 30, 2007	13.99	14.30	13.85	14.21	11,775,128	+0.30(+2.17%)
Jul 27, 2007	13.87	14.05	13.74	13.91	10,943,691	+0.01(+0.06%)
Jul 26, 2007	14.19	14.27	13.60	13.90	16,799,310	-0.57(-3.93%)
Jul 25, 2007	14.47	14.53	14.34	14.47	10,643,650	+0.00(+0.00%)
Jul 24, 2007	14.58	14.72	14.44	14.47	8,523,323	-0.12(-0.79%)
Jul 23, 2007	14.45	14.66	14.43	14.58	8,532,540	+0.06(+0.43%)
Jul 20, 2007	14.29	14.56	14.29	14.52	13,668,653	-0.04(-0.30%)
Jul 19, 2007	14.03	14.65	14.03	14.57	20,107,220	+0.60(+4.33%)
Jul 18, 2007	13.77	14.01	13.72	13.96	15,065,061	+0.12(+0.83%)
Jul 17, 2007	13.84	13.98	13.71	13.85	10,751,518	-0.04(-0.26%)
Jul 16, 2007	13.73	13.93	13.73	13.88	7,110,194	+0.12(+0.84%)
Jul 13, 2007	13.71	13.85	13.64	13.77	6,264,659	+0.00(+0.00%)
Jul 12, 2007	13.78	13.85	13.69	13.77	9,059,970	-0.04(-0.32%)
Jul 11, 2007	13.62	13.84	13.59	13.81	8,190,610	+0.19(+1.37%)
Jul 10, 2007	13.63	13.79	13.61	13.63	8,174,023	-0.19(-1.35%)
Jul 09, 2007	13.68	13.86	13.61	13.81	10,073,481	+0.00(+0.00%)
Jul 06, 2007	13.66	13.84	13.55	13.81	11,891,283	+0.15(+1.11%)
Jul 05, 2007	13.32	13.69	13.32	13.66	12,105,077	+0.23(+1.72%)
Jul 03, 2007	13.30	13.46	13.28	13.43	5,222,342	+0.16(+1.20%)

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.