Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	12.52	12.60	12.39	12.46	79,432,576	-0.15(-1.21%)
Sep 27, 2007	12.59	12.65	12.45	12.61	74,136,752	+0.00(+0.00%)
Sep 26, 2007	12.59	12.65	12.58	12.61	64,791,340	+0.08(+0.61%)
Sep 25, 2007	12.43	12.55	12.43	12.53	83,052,304	+0.09(+0.71%)
Sep 24, 2007	12.53	12.63	12.42	12.45	105,426,024	-0.08(-0.61%)
Sep 21, 2007	12.52	12.59	12.38	12.52	118,150,136	+0.15(+1.19%)
Sep 20, 2007	12.28	12.49	12.28	12.38	98,116,320	+0.13(+1.08%)
Sep 19, 2007	12.01	12.35	12.01	12.24	124,786,080	+0.22(+1.84%)
Sep 18, 2007	11.85	12.03	11.80	12.02	83,183,792	+0.24(+2.08%)
Sep 17, 2007	11.87	11.94	11.77	11.78	84,996,016	-0.13(-1.09%)
Sep 14, 2007	12.00	11.99	11.81	11.91	63,180,692	-0.10(-0.81%)
Sep 13, 2007	11.76	12.04	11.53	12.00	91,109,224	+0.27(+2.28%)
Sep 12, 2007	11.72	11.82	11.64	11.74	61,613,332	+0.01(+0.13%)
Sep 11, 2007	11.50	11.73	11.50	11.72	67,999,936	+0.30(+2.66%)
Sep 10, 2007	11.52	11.59	11.34	11.42	56,044,880	+0.01(+0.13%)
Sep 07, 2007	11.61	11.63	11.38	11.40	76,294,208	-0.30(-2.54%)
Sep 06, 2007	11.73	11.80	11.61	11.70	85,928,744	+0.00(+0.02%)
Sep 05, 2007	11.81	11.81	11.58	11.70	72,430,656	-0.16(-1.37%)
Sep 04, 2007	11.75	11.90	11.72	11.86	60,232,664	+0.12(+1.03%)
Aug 31, 2007	11.81	11.86	11.62	11.74	58,401,184	+0.03(+0.28%)
Aug 30, 2007	11.75	11.84	11.65	11.71	50,775,292	-0.13(-1.09%)
Aug 29, 2007	11.60	11.85	11.51	11.84	61,260,464	+0.42(+3.64%)
Aug 28, 2007	11.70	11.75	11.42	11.42	67,459,600	-0.39(-3.27%)
Aug 27, 2007	11.80	11.89	11.78	11.81	41,279,200	-0.08(-0.64%)
Aug 24, 2007	11.82	11.91	11.77	11.88	52,611,632	+0.08(+0.65%)
Aug 23, 2007	11.65	11.84	11.65	11.81	63,424,204	+0.09(+0.80%)
Aug 22, 2007	11.57	11.74	11.34	11.71	66,418,656	+0.30(+2.66%)
Aug 21, 2007	11.29	11.57	11.24	11.41	62,423,332	+0.03(+0.26%)
Aug 20, 2007	11.67	11.73	11.29	11.38	61,976,732	-0.12(-1.02%)
Aug 17, 2007	11.40	11.52	11.12	11.50	120,636,864	+0.33(+2.98%)
Aug 16, 2007	11.07	11.26	10.76	11.17	131,031,536	-0.02(-0.18%)
Aug 15, 2007	11.26	11.36	10.89	11.19	96,968,640	-0.08(-0.71%)
Aug 14, 2007	11.51	11.62	11.27	11.27	68,823,520	-0.24(-2.10%)
Aug 13, 2007	11.54	11.66	11.38	11.51	62,770,768	+0.06(+0.54%)
Aug 10, 2007	11.50	11.57	11.24	11.45	85,537,376	-0.11(-0.97%)
Aug 09, 2007	11.72	11.84	11.48	11.56	115,631,008	-0.32(-2.73%)
Aug 08, 2007	11.90	11.98	11.63	11.88	91,300,776	-0.03(-0.27%)
Aug 07, 2007	11.82	12.00	11.72	11.91	82,522,856	+0.06(+0.50%)
Aug 06, 2007	11.62	11.89	11.59	11.85	80,338,432	+0.17(+1.44%)
Aug 03, 2007	11.79	11.95	11.65	11.69	86,781,432	-0.27(-2.25%)
Aug 02, 2007	11.80	12.04	11.75	11.95	70,141,288	+0.11(+0.92%)
Aug 01, 2007	11.52	11.87	11.45	11.85	120,947,728	+0.32(+2.73%)
Jul 31, 2007	11.72	11.81	11.52	11.53	93,272,280	-0.18(-1.53%)
Jul 30, 2007	11.61	11.78	11.43	11.71	90,488,056	+0.16(+1.35%)
Jul 27, 2007	11.73	11.86	11.55	11.55	106,320,592	-0.21(-1.83%)
Jul 26, 2007	11.85	12.12	11.66	11.77	162,349,168	-0.16(-1.31%)
Jul 25, 2007	11.81	12.25	11.75	11.93	99,747,872	+0.24(+2.07%)
Jul 24, 2007	11.63	11.87	11.54	11.68	140,910,848	-0.10(-0.87%)
Jul 23, 2007	11.62	11.84	11.60	11.79	102,832,320	+0.29(+2.48%)
Jul 20, 2007	11.65	11.69	11.47	11.50	92,010,248	-0.17(-1.49%)
Jul 19, 2007	11.77	11.77	11.60	11.67	61,766,816	+0.01(+0.05%)
Jul 18, 2007	11.73	11.77	11.56	11.67	62,167,260	-0.06(-0.53%)
Jul 17, 2007	11.79	11.83	11.71	11.73	67,220,480	-0.11(-0.92%)
Jul 16, 2007	11.91	11.95	11.78	11.84	48,569,096	-0.06(-0.47%)
Jul 13, 2007	11.93	12.04	11.87	11.90	63,111,476	-0.02(-0.20%)
Jul 12, 2007	11.78	11.94	11.69	11.92	81,668,656	+0.20(+1.68%)
Jul 11, 2007	11.65	11.73	11.52	11.72	79,479,672	+0.09(+0.78%)
Jul 10, 2007	11.86	11.90	11.62	11.63	92,957,984	-0.29(-2.45%)
Jul 09, 2007	12.06	12.04	11.85	11.92	58,314,000	-0.05(-0.42%)
Jul 06, 2007	12.01	12.07	11.88	11.97	64,929,140	-0.09(-0.73%)
Jul 05, 2007	12.20	12.20	12.04	12.06	71,906,296	-0.16(-1.30%)
Jul 03, 2007	12.34	12.32	12.14	12.22	49,861,184	-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.