Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	11.12	11.12	10.86	11.02	5,483,537	+0.04(+0.37%)
Aug 30, 2007	11.05	11.13	10.91	10.98	5,917,351	-0.22(-1.99%)
Aug 29, 2007	11.09	11.20	11.04	11.20	5,872,227	+0.14(+1.27%)
Aug 28, 2007	11.26	11.34	10.94	11.06	8,937,647	-0.31(-2.73%)
Aug 27, 2007	11.61	11.61	11.33	11.37	3,892,882	-0.25(-2.12%)
Aug 24, 2007	11.51	11.67	11.07	11.61	5,744,202	+0.14(+1.22%)
Aug 23, 2007	11.47	11.58	11.27	11.47	5,991,876	+0.05(+0.41%)
Aug 22, 2007	11.22	11.58	11.20	11.43	6,286,043	+0.32(+2.84%)
Aug 21, 2007	10.82	11.20	10.82	11.11	5,925,556	+0.27(+2.48%)
Aug 20, 2007	11.41	11.41	10.81	10.84	5,152,449	-0.12(-1.07%)
Aug 17, 2007	11.37	11.89	10.54	10.96	10,263,042	+0.22(+2.01%)
Aug 16, 2007	10.89	10.96	10.51	10.74	11,963,583	-0.33(-2.96%)
Aug 15, 2007	11.01	11.33	11.00	11.07	10,550,678	-0.05(-0.42%)
Aug 14, 2007	11.40	11.41	11.09	11.12	6,997,616	-0.29(-2.56%)
Aug 13, 2007	11.47	11.76	11.37	11.41	6,021,959	-0.08(-0.71%)
Aug 10, 2007	11.32	12.08	10.66	11.49	11,762,498	-0.18(-1.50%)
Aug 09, 2007	11.13	12.26	8.776	11.67	15,570,096	-0.34(-2.83%)
Aug 08, 2007	11.82	12.22	11.75	12.01	7,719,912	+0.18(+1.48%)
Aug 07, 2007	11.50	11.96	11.49	11.83	9,231,884	+0.05(+0.40%)
Aug 06, 2007	11.44	11.82	11.41	11.78	8,587,160	+0.24(+2.08%)
Aug 03, 2007	11.65	11.66	11.54	11.54	9,777,363	-0.03(-0.25%)
Aug 02, 2007	11.35	11.64	11.34	11.57	8,003,147	+0.00(+0.00%)
Aug 01, 2007	11.70	11.83	11.48	11.57	9,353,116	-0.10(-0.85%)
Jul 31, 2007	11.85	11.93	11.65	11.67	7,422,200	-0.18(-1.48%)
Jul 30, 2007	11.82	11.96	11.60	11.85	7,096,925	+0.04(+0.30%)
Jul 27, 2007	12.23	12.29	11.78	11.81	8,145,236	-0.40(-3.30%)
Jul 26, 2007	12.37	12.58	12.15	12.22	10,693,370	-0.32(-2.57%)
Jul 25, 2007	12.54	12.63	12.33	12.54	9,538,920	-0.01(-0.05%)
Jul 24, 2007	12.06	12.68	12.06	12.54	17,179,482	+0.43(+3.57%)
Jul 23, 2007	11.82	12.41	11.82	12.11	5,796,206	+0.02(+0.15%)
Jul 20, 2007	11.72	12.27	11.47	12.09	9,700,498	+0.10(+0.83%)
Jul 19, 2007	11.79	12.08	11.79	11.99	9,656,706	+0.09(+0.79%)
Jul 18, 2007	11.91	11.96	11.70	11.90	7,179,397	-0.09(-0.73%)
Jul 17, 2007	12.10	12.13	11.92	11.99	5,930,684	-0.09(-0.73%)
Jul 16, 2007	12.03	12.20	11.95	12.08	4,693,636	-0.01(-0.10%)
Jul 13, 2007	12.17	12.32	12.01	12.09	5,615,554	-0.15(-1.20%)
Jul 12, 2007	12.05	12.25	11.99	12.23	6,776,264	+0.10(+0.82%)
Jul 11, 2007	12.05	12.19	11.92	12.13	6,493,891	+0.04(+0.29%)
Jul 10, 2007	11.85	12.33	11.74	12.10	11,511,674	+0.33(+2.78%)
Jul 09, 2007	11.88	11.95	11.71	11.77	12,588,784	-0.11(-0.94%)
Jul 06, 2007	11.99	12.00	11.85	11.88	9,070,747	-0.11(-0.88%)
Jul 05, 2007	12.13	12.21	11.82	11.99	6,910,523	-0.14(-1.16%)
Jul 03, 2007	12.20	12.24	12.09	12.13	3,689,819	-0.08(-0.62%)
Jul 02, 2007	12.19	12.27	12.08	12.20	6,679,982	+0.02(+0.14%)
Jun 29, 2007	12.01	12.30	12.01	12.19	6,815,143	+0.18(+1.51%)
Jun 28, 2007	12.13	12.17	11.99	12.01	6,724,413	-0.13(-1.06%)
Jun 27, 2007	11.96	12.24	11.82	12.13	11,111,166	+0.17(+1.42%)
Jun 26, 2007	12.12	12.29	11.82	11.96	10,995,567	-0.15(-1.26%)
Jun 25, 2007	12.23	12.35	12.08	12.12	6,909,554	-0.15(-1.24%)
Jun 22, 2007	12.28	12.36	12.14	12.27	8,892,180	-0.04(-0.33%)
Jun 21, 2007	12.41	12.57	12.20	12.31	11,474,729	-0.10(-0.80%)
Jun 20, 2007	12.92	13.13	12.37	12.41	17,306,104	-0.73(-5.52%)
Jun 19, 2007	13.27	13.27	13.03	13.13	5,363,203	-0.14(-1.06%)
Jun 18, 2007	13.39	13.40	13.23	13.27	4,065,690	-0.12(-0.87%)
Jun 15, 2007	13.65	13.68	13.35	13.39	6,955,909	-0.10(-0.74%)
Jun 14, 2007	13.39	13.59	13.32	13.49	8,741,251	+0.09(+0.70%)
Jun 13, 2007	13.22	13.41	13.02	13.40	5,263,723	+0.28(+2.14%)
Jun 12, 2007	13.25	13.33	13.03	13.12	7,496,725	-0.19(-1.45%)
Jun 11, 2007	12.96	13.41	12.87	13.31	8,092,750	+0.35(+2.66%)
Jun 08, 2007	12.64	12.99	12.53	12.96	8,288,300	+0.20(+1.56%)
Jun 07, 2007	12.97	12.98	12.74	12.77	8,681,683	-0.20(-1.58%)
Jun 06, 2007	12.89	13.02	12.80	12.97	8,767,745	+0.01(+0.05%)
Jun 05, 2007	12.75	13.02	12.70	12.96	4,811,460	-0.01(-0.09%)
Jun 04, 2007	13.08	13.13	12.94	12.98	7,478,778	-0.18(-1.38%)
Jun 01, 2007	13.22	13.31	13.13	13.16	3,614,269	+0.02(+0.18%)
May 31, 2007	13.02	13.27	12.96	13.13	5,573,116	+0.09(+0.67%)
May 30, 2007	12.78	13.05	12.75	13.05	6,581,399	+0.24(+1.87%)
May 29, 2007	12.87	13.12	12.77	12.81	7,152,374	-0.23(-1.75%)
May 25, 2007	12.77	13.05	12.72	13.03	4,865,120	+0.37(+2.96%)
May 24, 2007	12.88	13.02	12.64	12.66	6,590,151	-0.26(-2.04%)
May 23, 2007	12.70	13.00	12.65	12.92	8,525,079	+0.28(+2.17%)
May 22, 2007	12.65	12.82	12.63	12.65	5,467,324	-0.08(-0.64%)
May 21, 2007	12.78	12.84	12.65	12.73	6,223,432	+0.07(+0.55%)
May 18, 2007	12.46	12.71	12.44	12.66	7,926,267	+0.24(+1.93%)
May 17, 2007	12.42	12.53	12.36	12.42	5,802,642	-0.09(-0.70%)
May 16, 2007	12.39	12.55	12.37	12.51	5,515,842	+0.15(+1.23%)
May 15, 2007	12.60	12.98	12.35	12.36	5,671,215	-0.05(-0.42%)
May 14, 2007	12.57	12.57	12.36	12.41	5,676,087	-0.16(-1.26%)
May 11, 2007	12.44	12.59	12.41	12.57	5,361,398	+0.19(+1.51%)
May 10, 2007	12.47	12.50	12.38	12.38	6,277,322	-0.19(-1.49%)
May 09, 2007	12.47	12.68	12.35	12.57	6,295,786	+0.08(+0.66%)
May 08, 2007	12.59	12.70	12.37	12.48	7,125,846	-0.18(-1.39%)
May 07, 2007	12.61	12.71	12.58	12.66	5,139,763	+0.06(+0.46%)
May 04, 2007	12.58	12.65	12.41	12.60	6,039,702	+0.02(+0.14%)
May 03, 2007	12.27	12.60	12.19	12.58	11,697,618	+0.33(+2.72%)
May 02, 2007	12.20	12.31	12.16	12.25	14,551,140	+0.04(+0.34%)
May 01, 2007	12.34	12.46	12.13	12.21	16,912,432	-0.11(-0.86%)
Apr 30, 2007	12.56	12.66	12.30	12.32	13,568,100	-0.39(-3.04%)
Apr 27, 2007	12.70	12.78	12.53	12.70	10,022,355	+0.01(+0.09%)
Apr 26, 2007	13.16	13.16	12.49	12.69	11,449,049	+0.06(+0.46%)
Apr 25, 2007	12.51	12.81	12.20	12.63	44,591,868	-0.78(-5.84%)
Apr 24, 2007	13.37	13.45	13.19	13.41	5,700,102	+0.05(+0.35%)
Apr 23, 2007	13.57	13.65	13.23	13.37	6,093,130	-0.24(-1.76%)
Apr 20, 2007	13.74	13.74	13.46	13.61	6,705,661	+0.06(+0.43%)
Apr 19, 2007	13.44	13.59	13.27	13.55	6,840,022	+0.19(+1.40%)
Apr 18, 2007	13.29	13.44	13.18	13.36	6,320,420	-0.02(-0.17%)
Apr 17, 2007	13.23	13.44	13.22	13.39	5,924,189	+0.19(+1.46%)
Apr 16, 2007	13.16	13.19	13.10	13.19	5,894,387	+0.04(+0.31%)
Apr 13, 2007	13.90	13.90	13.10	13.15	5,619,927	-0.20(-1.49%)
Apr 12, 2007	13.53	13.53	13.26	13.35	5,598,070	-0.18(-1.34%)
Apr 11, 2007	13.46	13.63	13.46	13.53	9,061,136	-0.02(-0.17%)
Apr 10, 2007	13.50	13.58	13.44	13.56	6,775,138	+0.09(+0.65%)
Apr 09, 2007	13.38	13.56	13.33	13.47	11,636,598	+0.09(+0.66%)
Apr 05, 2007	13.22	13.46	13.22	13.38	6,640,205	+0.16(+1.19%)
Apr 04, 2007	13.18	13.27	13.16	13.22	7,940,295	+0.07(+0.53%)
Apr 03, 2007	13.10	13.27	13.01	13.15	6,555,579	+0.18(+1.35%)
Apr 02, 2007	13.23	13.23	12.84	12.98	6,436,764	+0.13(+1.05%)
Mar 30, 2007	13.02	13.08	12.65	12.84	5,275,859	-0.15(-1.17%)
Mar 29, 2007	13.19	13.23	12.79	12.99	4,914,176	-0.14(-1.07%)
Mar 28, 2007	13.18	13.49	13.12	13.13	7,146,152	-0.10(-0.75%)
Mar 27, 2007	13.22	13.45	13.18	13.23	6,424,153	-0.01(-0.04%)
Mar 26, 2007	13.05	13.30	13.03	13.24	7,069,747	+0.17(+1.30%)
Mar 23, 2007	12.86	13.13	12.81	13.07	8,824,664	+0.39(+3.04%)
Mar 22, 2007	12.84	12.84	12.65	12.68	9,298,920	-0.10(-0.78%)
Mar 21, 2007	12.65	12.82	12.47	12.78	8,096,425	+0.20(+1.58%)
Mar 20, 2007	12.74	12.88	12.53	12.58	8,579,895	-0.19(-1.47%)
Mar 19, 2007	12.67	12.85	12.65	12.77	3,396,849	+0.13(+1.02%)
Mar 16, 2007	12.81	12.87	12.58	12.64	6,535,256	-0.12(-0.96%)
Mar 15, 2007	12.44	12.79	12.43	12.77	6,527,564	+0.32(+2.59%)
Mar 14, 2007	12.37	12.48	12.16	12.44	6,536,452	+0.06(+0.47%)
Mar 13, 2007	12.61	12.58	12.33	12.39	7,875,672	-0.22(-1.76%)
Mar 12, 2007	12.27	12.65	12.19	12.61	8,605,021	+0.24(+1.94%)
Mar 09, 2007	12.55	12.58	12.20	12.37	9,123,275	-0.16(-1.26%)
Mar 08, 2007	12.64	12.78	12.46	12.53	5,452,257	+0.03(+0.23%)
Mar 07, 2007	12.74	12.75	12.47	12.50	5,646,602	-0.30(-2.33%)
Mar 06, 2007	12.40	12.81	12.43	12.79	7,143,930	+0.40(+3.21%)
Mar 05, 2007	12.19	12.55	12.15	12.40	6,777,119	+0.06(+0.52%)
Mar 02, 2007	12.30	12.47	12.14	12.33	8,123,176	-0.19(-1.54%)
Mar 01, 2007	12.55	12.64	12.47	12.53	9,986,799	-0.15(-1.20%)
Feb 28, 2007	12.86	12.88	12.53	12.68	13,134,952	+0.01(+0.09%)
Feb 27, 2007	12.81	13.12	12.60	12.67	12,080,156	-0.42(-3.22%)
Feb 26, 2007	12.86	13.15	12.72	13.09	6,368,904	+0.28(+2.19%)
Feb 23, 2007	12.82	12.89	12.72	12.81	9,692,123	+0.05(+0.41%)
Feb 22, 2007	12.92	12.95	12.67	12.75	9,594,865	-0.20(-1.54%)
Feb 21, 2007	12.96	13.06	12.87	12.95	4,894,519	+0.02(+0.14%)
Feb 20, 2007	12.93	13.05	12.87	12.94	4,355,242	-0.02(-0.18%)
Feb 16, 2007	13.11	13.27	12.94	12.96	5,419,780	-0.19(-1.47%)
Feb 15, 2007	13.08	13.18	13.07	13.15	5,206,121	+0.09(+0.72%)
Feb 14, 2007	12.97	13.08	12.87	13.06	6,045,826	+0.21(+1.64%)
Feb 13, 2007	12.86	12.96	12.75	12.85	5,247,097	-0.01(-0.05%)
Feb 12, 2007	12.75	12.87	12.62	12.85	3,941,107	+0.10(+0.78%)
Feb 09, 2007	12.87	13.05	12.61	12.75	5,449,693	-0.18(-1.36%)
Feb 08, 2007	13.16	13.16	12.90	12.93	5,938,376	-0.26(-2.00%)
Feb 07, 2007	13.16	13.29	13.05	13.19	7,032,314	+0.01(+0.09%)
Feb 06, 2007	13.31	13.45	13.14	13.18	6,166,393	-0.19(-1.40%)
Feb 05, 2007	13.54	13.58	13.37	13.37	7,001,376	-0.10(-0.74%)
Feb 02, 2007	13.68	13.78	13.35	13.47	9,605,633	-0.31(-2.25%)
Feb 01, 2007	12.93	13.78	12.67	13.78	17,739,920	+0.71(+5.42%)
Jan 31, 2007	12.64	13.20	12.61	13.07	9,117,634	+0.36(+2.85%)
Jan 30, 2007	12.48	12.80	12.43	12.71	6,636,445	+0.31(+2.50%)
Jan 29, 2007	12.20	12.63	12.17	12.40	7,542,705	+0.15(+1.19%)
Jan 26, 2007	12.34	12.41	12.13	12.25	6,610,977	-0.08(-0.62%)
Jan 25, 2007	12.53	12.65	12.27	12.33	8,919,529	-0.19(-1.54%)
Jan 24, 2007	12.44	12.79	12.44	12.52	8,006,945	-0.23(-1.83%)
Jan 23, 2007	12.35	12.79	12.30	12.75	8,828,937	+0.45(+3.66%)
Jan 22, 2007	12.38	12.61	12.29	12.30	8,658,864	-0.22(-1.78%)
Jan 19, 2007	12.70	12.70	12.43	12.53	8,473,236	-0.11(-0.88%)
Jan 18, 2007	12.84	12.86	12.60	12.64	4,454,893	-0.07(-0.55%)
Jan 17, 2007	12.99	13.10	12.67	12.71	10,101,495	-0.28(-2.16%)
Jan 16, 2007	13.43	13.46	12.96	12.99	10,446,256	-0.35(-2.59%)
Jan 12, 2007	13.25	13.40	13.21	13.33	7,164,612	+0.09(+0.66%)
Jan 11, 2007	13.20	13.32	13.01	13.25	5,684,890	+0.11(+0.80%)
Jan 10, 2007	13.40	13.51	13.09	13.14	9,819,806	+0.12(+0.94%)
Jan 09, 2007	12.84	13.07	12.78	13.02	6,154,941	+0.17(+1.32%)
Jan 08, 2007	13.06	13.09	12.77	12.85	4,838,284	-0.22(-1.66%)
Jan 05, 2007	13.40	13.44	13.05	13.06	9,484,445	-0.34(-2.53%)
Jan 04, 2007	13.22	13.48	13.16	13.40	4,844,608	+0.12(+0.88%)
Jan 03, 2007	13.40	13.65	13.12	13.29	10,102,179	+0.17(+1.29%)
Dec 29, 2006	13.08	13.21	13.05	13.12	3,688,110	+0.04(+0.31%)
Dec 28, 2006	13.11	13.16	12.99	13.08	2,936,540	-0.09(-0.67%)
Dec 27, 2006	12.97	13.20	12.95	13.16	4,118,848	+0.22(+1.72%)
Dec 26, 2006	12.99	13.02	12.87	12.94	2,708,864	+0.08(+0.64%)
Dec 22, 2006	12.99	13.10	12.82	12.86	6,399,368	-0.14(-1.08%)
Dec 21, 2006	13.05	13.16	12.95	13.00	6,698,492	-0.10(-0.76%)
Dec 20, 2006	13.28	13.28	13.06	13.10	4,749,060	-0.09(-0.71%)
Dec 19, 2006	13.39	13.47	13.19	13.19	3,904,163	-0.19(-1.44%)
Dec 18, 2006	13.45	13.51	13.31	13.39	7,377,417	-0.06(-0.48%)
Dec 15, 2006	13.22	13.50	13.22	13.45	8,753,045	+0.13(+0.97%)
Dec 14, 2006	13.47	13.60	13.19	13.32	9,096,781	-0.04(-0.31%)
Dec 13, 2006	14.28	13.64	13.16	13.36	7,665,944	-0.27(-1.97%)
Dec 12, 2006	13.72	13.84	13.43	13.63	5,715,315	-0.16(-1.15%)
Dec 11, 2006	13.84	13.89	13.60	13.79	5,892,054	-0.16(-1.17%)
Dec 08, 2006	13.95	14.10	13.89	13.95	6,013,755	-0.04(-0.25%)
Dec 07, 2006	13.72	14.08	13.65	13.99	8,811,844	+0.27(+1.96%)
Dec 06, 2006	14.10	14.10	13.66	13.72	8,882,779	-0.39(-2.78%)
Dec 05, 2006	13.75	14.12	13.68	14.11	12,732,588	+0.36(+2.64%)
Dec 04, 2006	13.49	13.89	13.40	13.75	9,141,906	+0.38(+2.84%)
Dec 01, 2006	13.20	13.37	13.11	13.37	7,724,914	+0.03(+0.22%)
Nov 30, 2006	12.98	13.42	12.92	13.34	10,167,302	+0.37(+2.89%)
Nov 29, 2006	13.16	13.95	12.59	12.96	9,771,775	+0.32(+2.50%)
Nov 28, 2006	12.67	13.16	12.57	12.65	8,338,374	-0.13(-1.05%)
Nov 27, 2006	12.97	13.09	12.71	12.78	8,335,468	-0.30(-2.28%)
Nov 24, 2006	13.18	13.19	13.08	13.08	1,514,420	-0.11(-0.80%)
Nov 22, 2006	13.13	13.26	13.08	13.19	4,706,498	-0.01(-0.04%)
Nov 21, 2006	13.24	13.36	13.19	13.19	6,976,079	+0.02(+0.18%)
Nov 20, 2006	13.27	13.35	12.99	13.17	6,571,151	-0.10(-0.75%)
Nov 17, 2006	13.44	13.57	13.25	13.27	6,978,814	-0.26(-1.90%)
Nov 16, 2006	13.75	13.92	13.51	13.53	7,912,251	-0.13(-0.98%)
Nov 15, 2006	13.82	13.92	13.64	13.66	7,093,335	-0.04(-0.30%)
Nov 14, 2006	13.74	13.78	13.40	13.70	7,449,549	+0.11(+0.77%)
Nov 13, 2006	13.57	13.71	13.39	13.60	9,195,064	+0.24(+1.80%)
Nov 10, 2006	13.62	13.75	13.32	13.36	7,557,233	-0.26(-1.93%)
Nov 09, 2006	13.22	13.78	13.16	13.62	14,752,271	+0.39(+2.92%)
Nov 08, 2006	13.10	13.39	13.00	13.23	7,965,580	+0.07(+0.53%)
Nov 07, 2006	12.95	13.42	12.95	13.16	8,644,677	+0.16(+1.21%)
Nov 06, 2006	12.90	13.11	12.75	13.01	9,336,422	+0.40(+3.20%)
Nov 03, 2006	12.92	13.04	12.48	12.60	8,244,705	-0.17(-1.33%)
Nov 02, 2006	12.68	12.92	12.54	12.77	12,578,582	-0.08(-0.64%)
Nov 01, 2006	13.16	13.21	12.84	12.85	14,559,294	-0.05(-0.36%)
Oct 31, 2006	13.16	13.33	12.76	12.90	7,119,487	-0.04(-0.27%)
Oct 30, 2006	12.86	12.99	12.55	12.94	9,905,270	+0.09(+0.73%)
Oct 27, 2006	12.93	13.07	12.59	12.84	7,802,344	-0.23(-1.75%)
Oct 26, 2006	12.71	13.48	12.67	13.07	23,059,024	+0.29(+2.24%)
Oct 25, 2006	11.74	12.99	11.73	12.78	20,219,912	+1.11(+9.52%)
Oct 24, 2006	11.70	12.29	11.64	11.67	25,234,936	+0.22(+1.89%)
Oct 23, 2006	11.50	11.63	11.20	11.46	11,590,618	-0.03(-0.26%)
Oct 20, 2006	11.47	11.70	11.37	11.48	9,764,425	+0.08(+0.67%)
Oct 19, 2006	11.35	11.55	11.23	11.41	15,313,769	+0.29(+2.63%)
Oct 18, 2006	10.85	11.19	10.85	11.12	11,281,581	+0.25(+2.26%)
Oct 17, 2006	10.82	10.93	10.74	10.87	8,379,567	-0.09(-0.85%)
Oct 16, 2006	11.15	11.24	10.95	10.96	17,035,184	-0.08(-0.69%)
Oct 13, 2006	11.12	11.13	10.86	11.04	18,220,056	-0.09(-0.84%)
Oct 12, 2006	11.36	11.36	11.09	11.13	14,227,523	-0.16(-1.45%)
Oct 11, 2006	11.51	11.51	11.28	11.30	16,246,352	-0.23(-2.03%)
Oct 10, 2006	11.46	11.60	11.41	11.53	10,481,639	-0.01(-0.10%)
Oct 09, 2006	11.64	11.68	11.41	11.54	6,013,242	+0.09(+0.82%)
Oct 06, 2006	11.53	11.57	11.30	11.45	10,737,859	-0.04(-0.36%)
Oct 05, 2006	11.67	11.67	11.46	11.49	15,011,569	-0.08(-0.71%)
Oct 04, 2006	11.70	11.73	11.41	11.57	18,328,254	-0.13(-1.10%)

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.