Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	20.27	20.45	20.17	20.42	1,685,727	+0.32(+1.61%)
Aug 30, 2007	20.34	20.35	20.00	20.09	2,173,833	-0.24(-1.19%)
Aug 29, 2007	20.07	20.36	20.03	20.34	2,324,575	+0.37(+1.83%)
Aug 28, 2007	20.12	20.36	19.96	19.97	2,388,898	-0.28(-1.40%)
Aug 27, 2007	20.39	20.53	20.25	20.25	1,836,141	-0.19(-0.92%)
Aug 24, 2007	20.32	20.48	20.22	20.44	1,444,190	+0.16(+0.79%)
Aug 23, 2007	20.23	20.40	20.15	20.28	1,969,271	+0.13(+0.64%)
Aug 22, 2007	20.15	20.28	20.02	20.15	2,528,263	+0.05(+0.23%)
Aug 21, 2007	20.18	20.32	20.03	20.11	2,886,193	-0.19(-0.92%)
Aug 20, 2007	20.56	20.67	20.13	20.29	2,655,814	-0.27(-1.33%)
Aug 17, 2007	20.80	20.80	20.18	20.57	3,207,367	+0.41(+2.02%)
Aug 16, 2007	19.76	20.23	19.67	20.16	5,350,005	+0.16(+0.82%)
Aug 15, 2007	20.52	20.56	19.89	20.00	3,619,776	-0.51(-2.47%)
Aug 14, 2007	20.62	20.98	20.50	20.50	2,808,702	-0.11(-0.55%)
Aug 13, 2007	21.06	21.18	20.56	20.62	3,564,422	-0.53(-2.53%)
Aug 10, 2007	21.46	21.70	20.87	21.15	3,862,184	-0.55(-2.53%)
Aug 09, 2007	21.67	22.36	21.39	21.70	5,034,363	+0.03(+0.15%)
Aug 08, 2007	21.34	21.73	21.25	21.67	4,029,337	+0.32(+1.52%)
Aug 07, 2007	21.29	21.43	21.07	21.35	4,549,165	+0.06(+0.28%)
Aug 06, 2007	21.05	21.29	20.92	21.29	3,318,885	+0.29(+1.39%)
Aug 03, 2007	21.14	21.62	20.99	20.99	3,967,202	-0.63(-2.90%)
Aug 02, 2007	21.45	21.64	21.42	21.62	4,283,837	+0.23(+1.07%)
Aug 01, 2007	20.67	21.47	20.67	21.39	4,126,319	+0.32(+1.52%)
Jul 31, 2007	21.03	21.37	20.75	21.07	3,152,588	+0.05(+0.22%)
Jul 30, 2007	20.58	21.05	20.47	21.03	2,438,146	+0.37(+1.77%)
Jul 27, 2007	20.94	20.97	20.65	20.66	2,687,231	-0.33(-1.57%)
Jul 26, 2007	21.24	21.24	20.70	20.99	2,808,065	-0.35(-1.65%)
Jul 25, 2007	21.67	21.68	21.19	21.34	2,598,670	-0.18(-0.85%)
Jul 24, 2007	21.78	21.90	21.51	21.52	3,432,578	-0.37(-1.67%)
Jul 23, 2007	21.45	22.00	21.45	21.89	2,013,902	+0.04(+0.19%)
Jul 20, 2007	22.04	22.14	21.80	21.85	2,798,898	-0.23(-1.04%)
Jul 19, 2007	21.83	22.10	21.80	22.08	2,424,559	+0.35(+1.62%)
Jul 18, 2007	21.62	21.79	21.40	21.72	2,852,500	+0.09(+0.40%)
Jul 17, 2007	21.32	21.66	21.27	21.64	2,059,191	+0.37(+1.72%)
Jul 16, 2007	21.30	21.40	21.23	21.27	1,730,359	-0.12(-0.58%)
Jul 13, 2007	21.52	21.58	21.33	21.40	1,485,133	-0.06(-0.30%)
Jul 12, 2007	21.30	21.46	21.19	21.46	1,660,567	+0.22(+1.03%)
Jul 11, 2007	21.24	21.33	21.13	21.24	2,517,105	+0.00(+0.02%)
Jul 10, 2007	21.24	21.52	21.23	21.24	4,489,036	-0.39(-1.80%)
Jul 09, 2007	21.65	21.71	21.54	21.62	1,421,874	-0.08(-0.36%)
Jul 06, 2007	21.72	21.77	21.54	21.70	1,427,781	+0.02(+0.08%)
Jul 05, 2007	21.47	21.70	21.44	21.68	2,317,137	+0.11(+0.49%)
Jul 03, 2007	21.48	21.65	21.46	21.58	782,588	+0.08(+0.38%)
Jul 02, 2007	21.47	21.54	21.37	21.50	1,442,877	+0.10(+0.45%)
Jun 29, 2007	21.28	21.45	21.27	21.40	2,400,493	+0.14(+0.67%)
Jun 28, 2007	21.16	21.34	21.09	21.26	2,046,978	+0.10(+0.45%)
Jun 27, 2007	20.99	21.17	20.99	21.16	2,581,646	-0.03(-0.13%)
Jun 26, 2007	21.35	21.41	21.13	21.19	2,931,918	-0.06(-0.28%)
Jun 25, 2007	21.19	21.46	21.13	21.25	2,575,520	+0.07(+0.35%)
Jun 22, 2007	21.19	21.29	21.12	21.18	3,165,579	-0.12(-0.58%)
Jun 21, 2007	21.25	21.37	21.05	21.30	2,584,212	+0.05(+0.24%)
Jun 20, 2007	21.48	21.52	21.24	21.25	3,245,435	-0.18(-0.83%)
Jun 19, 2007	21.37	21.45	21.30	21.43	2,394,367	+0.06(+0.28%)
Jun 18, 2007	21.03	21.40	21.03	21.37	2,905,664	+0.35(+1.65%)
Jun 15, 2007	21.09	21.18	21.00	21.02	4,372,171	+0.10(+0.46%)
Jun 14, 2007	21.17	21.17	20.87	20.92	3,372,111	-0.17(-0.80%)
Jun 13, 2007	21.16	21.20	20.93	21.09	3,749,513	-0.01(-0.04%)
Jun 12, 2007	21.30	21.42	21.10	21.10	3,560,265	-0.31(-1.45%)
Jun 11, 2007	21.44	21.57	21.31	21.41	2,241,875	-0.02(-0.08%)
Jun 08, 2007	21.19	21.46	21.11	21.43	3,683,241	+0.19(+0.90%)
Jun 07, 2007	21.77	21.77	21.24	21.24	3,322,762	-0.57(-2.60%)
Jun 06, 2007	21.87	21.93	21.56	21.81	2,660,408	-0.14(-0.65%)
Jun 05, 2007	21.90	21.99	21.87	21.95	2,181,053	+0.02(+0.08%)
Jun 04, 2007	21.93	21.95	21.89	21.93	2,272,067	+0.00(+0.02%)

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.