Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	25.38	25.58	25.35	25.36	71,723	+0.30(+1.20%)
Aug 30, 2007	24.80	25.18	24.77	25.06	164,512	+0.10(+0.40%)
Aug 29, 2007	24.51	25.08	24.43	24.96	190,092	+0.70(+2.88%)
Aug 28, 2007	24.74	24.77	24.24	24.26	88,274	-0.66(-2.66%)
Aug 27, 2007	25.08	25.14	24.84	24.93	220,185	-0.26(-1.01%)
Aug 24, 2007	24.75	25.18	24.75	25.18	73,729	+0.57(+2.32%)
Aug 23, 2007	24.63	24.72	24.42	24.61	171,032	+0.12(+0.47%)
Aug 22, 2007	24.45	24.60	24.29	24.50	267,834	+0.39(+1.64%)
Aug 21, 2007	24.22	24.34	23.89	24.10	135,923	-0.26(-1.06%)
Aug 20, 2007	24.26	24.43	23.90	24.36	193,101	+0.06(+0.25%)
Aug 17, 2007	24.25	24.40	23.83	24.30	172,035	+0.79(+3.36%)
Aug 16, 2007	23.01	23.52	22.71	23.51	966,510	-0.22(-0.92%)
Aug 15, 2007	24.03	24.53	23.73	23.73	258,304	-0.64(-2.62%)
Aug 14, 2007	24.77	24.86	24.32	24.37	197,114	-0.34(-1.39%)
Aug 13, 2007	25.08	25.08	24.61	24.71	158,493	-0.00(-0.02%)
Aug 10, 2007	24.11	24.86	24.09	24.71	205,640	-0.01(-0.05%)
Aug 09, 2007	24.87	25.27	24.68	24.73	348,585	-0.78(-3.05%)
Aug 08, 2007	25.19	25.75	25.12	25.50	510,590	+0.40(+1.60%)
Aug 07, 2007	24.45	25.27	24.41	25.10	210,154	+0.55(+2.26%)
Aug 06, 2007	24.61	24.63	24.05	24.55	4,446,851	-0.07(-0.30%)
Aug 03, 2007	24.82	25.35	24.52	24.62	163,509	-0.73(-2.88%)
Aug 02, 2007	25.37	25.51	25.04	25.35	277,363	-0.27(-1.04%)
Aug 01, 2007	25.82	25.85	24.98	25.62	325,513	+0.04(+0.16%)
Jul 31, 2007	26.01	26.17	25.58	25.58	217,176	-0.16(-0.63%)
Jul 30, 2007	25.52	25.80	25.22	25.74	180,562	+0.26(+1.02%)
Jul 27, 2007	25.82	25.95	25.10	25.48	368,648	-0.44(-1.68%)
Jul 26, 2007	26.42	26.50	25.41	25.92	491,029	-0.89(-3.33%)
Jul 25, 2007	26.76	26.91	26.23	26.81	799,490	+0.21(+0.80%)
Jul 24, 2007	27.02	27.07	26.48	26.60	334,542	-0.82(-2.97%)
Jul 23, 2007	27.33	27.50	27.22	27.41	212,160	+0.13(+0.46%)
Jul 20, 2007	27.51	27.53	27.14	27.29	108,839	-0.26(-0.93%)
Jul 19, 2007	27.41	27.56	27.39	27.54	164,010	+0.21(+0.78%)
Jul 18, 2007	26.91	27.35	26.91	27.33	74,231	+0.33(+1.21%)
Jul 17, 2007	27.28	27.31	26.91	27.00	178,556	-0.14(-0.52%)
Jul 16, 2007	27.33	27.38	26.92	27.15	355,607	-0.36(-1.30%)
Jul 13, 2007	27.34	27.61	27.34	27.50	264,824	+0.16(+0.59%)
Jul 12, 2007	27.00	27.34	26.99	27.34	120,374	+0.56(+2.11%)
Jul 11, 2007	26.59	26.85	26.55	26.78	397,237	+0.04(+0.13%)
Jul 10, 2007	26.72	27.02	26.64	26.74	289,401	-0.24(-0.89%)
Jul 09, 2007	26.78	27.05	26.78	26.98	104,826	+0.28(+1.03%)
Jul 06, 2007	26.61	26.77	26.52	26.71	560,746	+0.34(+1.28%)
Jul 05, 2007	26.40	26.52	26.12	26.37	395,231	-0.04(-0.17%)
Jul 03, 2007	26.34	26.45	26.30	26.41	81,253	+0.14(+0.52%)
Jul 02, 2007	26.00	26.28	26.00	26.28	112,851	+0.49(+1.91%)
Jun 29, 2007	25.88	26.00	25.62	25.79	108,337	+0.15(+0.58%)
Jun 28, 2007	25.52	25.80	25.52	25.64	185,076	+0.18(+0.70%)
Jun 27, 2007	24.92	25.47	24.92	25.46	193,101	+0.27(+1.08%)
Jun 26, 2007	25.60	25.61	25.18	25.19	1,709,826	-0.37(-1.44%)
Jun 25, 2007	25.68	25.82	25.46	25.55	445,387	-0.17(-0.65%)
Jun 22, 2007	25.90	25.91	25.47	25.72	213,665	-0.18(-0.71%)
Jun 21, 2007	25.57	25.95	25.57	25.90	209,151	+0.43(+1.71%)
Jun 20, 2007	26.26	26.26	25.46	25.47	302,943	-0.55(-2.11%)
Jun 19, 2007	25.99	26.16	25.93	26.02	206,643	-0.01(-0.03%)
Jun 18, 2007	26.00	26.10	25.93	26.02	203,634	+0.12(+0.45%)
Jun 15, 2007	25.77	25.98	25.77	25.91	269,840	+0.37(+1.45%)
Jun 14, 2007	25.28	25.64	25.15	25.54	305,953	+0.50(+2.00%)
Jun 13, 2007	24.75	25.13	24.75	25.04	167,521	+0.38(+1.56%)
Jun 12, 2007	25.01	25.01	24.62	24.65	270,843	-0.31(-1.25%)
Jun 11, 2007	24.65	25.06	24.65	24.96	381,688	+0.12(+0.47%)
Jun 08, 2007	24.84	24.88	24.52	24.85	319,495	+0.20(+0.80%)
Jun 07, 2007	25.01	25.21	24.65	24.65	2,773,138	-0.44(-1.75%)
Jun 06, 2007	25.39	25.39	24.97	25.09	240,248	-0.24(-0.96%)
Jun 05, 2007	25.33	25.43	25.19	25.33	180,562	-0.08(-0.31%)
Jun 04, 2007	25.09	25.44	25.09	25.41	248,273	+0.27(+1.07%)

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.