Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13913	13925	13850	13896	203,029,920	-17.30(-0.12%)
Sep 27, 2007	13880	13920	13868	13913	156,924,016	+34.70(+0.25%)
Sep 26, 2007	13779	13916	13779	13878	206,563,680	+99.50(+0.72%)
Sep 25, 2007	13758	13787	13696	13779	213,042,944	+19.60(+0.14%)
Sep 24, 2007	13822	13874	13751	13759	236,688,080	-61.10(-0.44%)
Sep 21, 2007	13768	13877	13768	13820	419,389,408	+53.50(+0.39%)
Sep 20, 2007	13814	13822	13741	13767	200,884,912	-48.90(-0.35%)
Sep 19, 2007	13741	13868	13740	13816	276,593,888	+76.20(+0.55%)
Sep 18, 2007	13403	13740	13403	13739	277,629,120	+336.00(+2.51%)
Sep 17, 2007	13442	13452	13362	13403	169,718,224	-39.10(-0.29%)
Sep 14, 2007	13421	13460	13324	13442	204,783,888	+17.60(+0.13%)
Sep 13, 2007	13292	13469	13292	13425	209,946,208	+133.20(+1.00%)
Sep 12, 2007	13298	13360	13263	13292	195,284,800	-16.70(-0.13%)
Sep 11, 2007	13129	13326	13129	13308	200,164,096	+180.60(+1.38%)
Sep 10, 2007	13116	13207	13022	13128	221,759,808	+14.40(+0.11%)
Sep 07, 2007	13361	13361	13082	13113	238,304,208	-249.90(-1.87%)
Sep 06, 2007	13306	13399	13275	13363	203,600,528	+57.80(+0.43%)
Sep 05, 2007	13443	13443	13248	13306	231,848,576	-143.40(-1.07%)
Sep 04, 2007	13358	13494	13318	13449	262,257,456	+91.20(+0.68%)
Aug 31, 2007	13241	13429	13241	13358	234,922,256	+119.00(+0.90%)
Aug 30, 2007	13288	13315	13185	13239	193,244,544	-50.60(-0.38%)
Aug 29, 2007	13043	13293	13043	13289	227,442,000	+247.50(+1.90%)
Aug 28, 2007	13318	13319	13035	13042	230,466,352	-280.30(-2.10%)
Aug 27, 2007	13377	13387	13306	13322	152,444,336	-56.80(-0.42%)
Aug 24, 2007	13232	13382	13209	13379	186,057,248	+143.00(+1.08%)
Aug 23, 2007	13237	13299	13169	13236	198,161,328	-0.20(-0.00%)
Aug 22, 2007	13088	13248	13088	13236	205,525,744	+145.20(+1.11%)
Aug 21, 2007	13120	13178	13052	13091	203,995,392	-30.40(-0.23%)
Aug 20, 2007	13078	13182	12983	13121	231,801,968	+42.20(+0.32%)
Aug 17, 2007	12848	13168	12848	13079	423,942,464	+233.30(+1.82%)
Aug 16, 2007	12860	12886	12518	12846	457,145,408	-15.70(-0.12%)
Aug 15, 2007	13022	13119	12834	12862	272,764,640	-167.40(-1.28%)
Aug 14, 2007	13236	13270	13018	13029	269,115,424	-207.60(-1.57%)
Aug 13, 2007	13238	13338	13220	13236	215,259,616	-3.00(-0.02%)
Aug 10, 2007	13271	13306	13058	13240	338,564,768	-31.20(-0.24%)
Aug 09, 2007	13652	13652	13271	13271	362,490,432	-387.20(-2.83%)
Aug 08, 2007	13497	13696	13485	13658	288,036,224	+153.60(+1.14%)
Aug 07, 2007	13468	13608	13347	13504	273,338,656	+35.50(+0.26%)
Aug 06, 2007	13183	13470	13159	13469	311,806,656	+289.60(+2.20%)
Aug 03, 2007	13462	13472	13175	13179	281,694,560	-284.10(-2.11%)
Aug 02, 2007	13358	13503	13350	13463	264,831,584	+100.90(+0.76%)
Aug 01, 2007	13211	13393	13133	13362	355,960,032	+150.40(+1.14%)
Jul 31, 2007	13361	13498	13200	13212	319,889,536	-146.30(-1.10%)
Jul 30, 2007	13266	13398	13219	13358	295,454,048	+92.80(+0.70%)
Jul 27, 2007	13473	13521	13266	13266	337,123,904	-208.10(-1.54%)
Jul 26, 2007	13783	13784	13335	13474	426,884,256	-311.50(-2.26%)
Jul 25, 2007	13718	13822	13675	13785	266,862,112	+68.10(+0.50%)
Jul 24, 2007	13941	13941	13702	13717	296,993,600	-226.40(-1.62%)
Jul 23, 2007	13852	13974	13852	13943	237,448,336	+92.30(+0.67%)
Jul 20, 2007	14001	14009	13798	13851	377,653,696	-149.30(-1.07%)
Jul 19, 2007	13919	14016	13919	14000	265,391,744	+82.20(+0.59%)
Jul 18, 2007	13955	13966	13824	13918	324,400,352	-53.30(-0.38%)
Jul 17, 2007	13952	14022	13943	13972	266,018,608	+20.50(+0.15%)
Jul 16, 2007	13907	13989	13895	13951	209,066,576	+43.80(+0.31%)
Jul 13, 2007	13860	13932	13846	13907	223,816,720	+45.50(+0.33%)
Jul 12, 2007	13579	13870	13579	13862	300,519,808	+283.80(+2.09%)
Jul 11, 2007	13500	13591	13475	13578	224,412,880	+76.20(+0.56%)
Jul 10, 2007	13649	13649	13496	13502	274,423,904	-148.30(-1.09%)
Jul 09, 2007	13613	13670	13609	13650	192,835,584	+38.30(+0.28%)
Jul 06, 2007	13559	13634	13538	13612	176,035,616	+45.90(+0.34%)
Jul 05, 2007	13576	13580	13514	13566	188,836,640	-11.50(-0.08%)
Jul 03, 2007	13532	13592	13532	13577	111,584,920	+41.90(+0.31%)

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.