Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	14.98	15.02	14.83	14.93	58,300	+0.11(+0.74%)
Aug 30, 2007	14.85	15.01	14.75	14.82	161,000	-0.15(-1.00%)
Aug 29, 2007	14.74	15.00	14.65	14.97	165,600	+0.31(+2.11%)
Aug 28, 2007	14.90	14.94	14.62	14.66	90,600	-0.34(-2.27%)
Aug 27, 2007	15.15	15.15	15.00	15.00	69,700	-0.24(-1.57%)
Aug 24, 2007	15.03	15.26	14.99	15.24	167,300	+0.12(+0.79%)
Aug 23, 2007	15.36	15.36	15.08	15.12	64,500	-0.20(-1.31%)
Aug 22, 2007	15.44	15.47	15.18	15.32	170,600	+0.02(+0.13%)
Aug 21, 2007	15.19	15.44	15.16	15.30	838,500	+0.10(+0.66%)
Aug 20, 2007	15.53	15.53	15.06	15.20	294,200	-0.18(-1.17%)
Aug 17, 2007	15.52	15.62	15.13	15.38	229,900	+0.78(+5.34%)
Aug 16, 2007	14.23	15.00	14.21	14.60	347,800	+0.39(+2.74%)
Aug 15, 2007	14.22	14.67	14.20	14.21	254,600	-0.14(-0.98%)
Aug 14, 2007	14.61	14.63	14.31	14.35	450,900	-0.40(-2.71%)
Aug 13, 2007	15.07	15.09	14.52	14.75	195,900	-0.16(-1.07%)
Aug 10, 2007	14.73	15.20	14.63	14.91	274,300	+0.17(+1.15%)
Aug 09, 2007	14.78	15.03	14.74	14.74	161,600	-0.31(-2.06%)
Aug 08, 2007	14.74	15.17	14.69	15.05	386,300	+0.52(+3.58%)
Aug 07, 2007	14.25	14.70	14.24	14.53	451,400	+0.20(+1.40%)
Aug 06, 2007	13.85	14.37	13.65	14.33	231,100	+0.51(+3.69%)
Aug 03, 2007	13.92	14.32	13.78	13.82	114,300	-0.50(-3.49%)
Aug 02, 2007	14.36	14.40	14.21	14.32	130,800	+0.11(+0.77%)
Aug 01, 2007	14.09	14.26	13.97	14.21	234,500	+0.12(+0.85%)
Jul 31, 2007	14.34	14.39	14.06	14.09	600,500	-0.12(-0.84%)
Jul 30, 2007	14.04	14.27	14.00	14.21	448,900	+0.21(+1.50%)
Jul 27, 2007	14.17	14.37	14.00	14.00	119,100	-0.26(-1.82%)
Jul 26, 2007	14.36	14.45	14.15	14.26	159,900	-0.37(-2.53%)
Jul 25, 2007	14.64	14.70	14.42	14.63	239,200	+0.13(+0.90%)
Jul 24, 2007	14.76	14.87	14.45	14.50	144,100	-0.41(-2.75%)
Jul 23, 2007	14.91	15.02	14.84	14.91	119,300	+0.02(+0.13%)
Jul 20, 2007	15.10	15.10	14.82	14.89	137,400	-0.21(-1.39%)
Jul 19, 2007	15.19	15.22	15.09	15.10	117,300	-0.02(-0.13%)
Jul 18, 2007	15.17	15.22	14.98	15.12	228,600	-0.20(-1.31%)
Jul 17, 2007	15.39	15.40	15.30	15.32	170,800	+0.00(+0.00%)
Jul 16, 2007	15.39	15.45	15.30	15.32	170,200	-0.09(-0.58%)
Jul 13, 2007	15.40	15.48	15.37	15.41	76,200	-0.09(-0.58%)
Jul 12, 2007	15.40	15.51	15.36	15.50	87,600	+0.27(+1.77%)
Jul 11, 2007	15.19	15.24	15.14	15.23	105,100	+0.08(+0.53%)
Jul 10, 2007	15.34	15.38	15.15	15.15	121,200	-0.33(-2.13%)
Jul 09, 2007	15.52	15.55	15.47	15.48	97,700	-0.12(-0.77%)
Jul 06, 2007	15.48	15.60	15.46	15.60	68,700	+0.00(+0.00%)
Jul 05, 2007	15.60	15.64	15.48	15.60	59,100	+0.00(+0.00%)
Jul 03, 2007	15.58	15.61	15.54	15.60	27,300	+0.04(+0.26%)
Jul 02, 2007	15.48	15.57	15.41	15.56	77,100	+0.17(+1.10%)
Jun 29, 2007	15.57	15.57	15.32	15.39	65,900	-0.03(-0.19%)
Jun 28, 2007	15.39	15.62	15.38	15.42	56,200	-0.05(-0.32%)
Jun 27, 2007	15.20	15.49	15.20	15.47	72,700	+0.16(+1.05%)
Jun 26, 2007	15.40	15.44	15.27	15.31	69,000	+0.06(+0.39%)
Jun 25, 2007	15.29	15.48	15.25	15.25	77,500	-0.02(-0.13%)
Jun 22, 2007	15.54	15.54	15.12	15.27	83,100	-0.26(-1.67%)
Jun 21, 2007	15.41	15.55	15.19	15.53	126,300	+0.06(+0.39%)
Jun 20, 2007	15.58	15.75	15.47	15.47	46,100	-0.26(-1.65%)
Jun 19, 2007	15.66	15.85	15.64	15.73	100,000	-0.11(-0.69%)
Jun 18, 2007	15.89	15.89	15.69	15.84	68,100	+0.07(+0.44%)
Jun 15, 2007	15.73	15.87	15.73	15.77	68,500	+0.05(+0.32%)
Jun 14, 2007	15.60	15.90	13.98	15.72	483,700	+0.10(+0.64%)
Jun 13, 2007	15.45	15.65	15.45	15.62	55,400	+0.23(+1.49%)
Jun 12, 2007	15.55	15.64	15.31	15.39	167,000	-0.26(-1.66%)
Jun 11, 2007	15.68	15.75	15.60	15.65	62,800	-0.06(-0.38%)
Jun 08, 2007	15.47	15.71	15.47	15.71	58,300	+0.39(+2.55%)
Jun 07, 2007	15.68	15.73	15.32	15.32	110,100	-0.47(-2.98%)
Jun 06, 2007	15.75	15.82	15.60	15.79	127,700	-0.08(-0.50%)
Jun 05, 2007	15.96	15.97	15.83	15.87	74,000	-0.21(-1.31%)
Jun 04, 2007	16.02	16.08	15.98	16.08	60,500	-0.01(-0.06%)

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.