Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	24.81	24.84	24.81	24.84	2,364	+0.37(+1.52%)
Aug 30, 2007	24.38	24.47	24.38	24.47	2,149	+0.04(+0.15%)
Aug 29, 2007	23.86	24.47	23.86	24.43	162,743	+0.60(+2.52%)
Aug 28, 2007	24.18	24.18	23.83	23.83	20,853	-0.60(-2.44%)
Aug 27, 2007	24.43	24.43	24.43	24.43	1,719	-0.15(-0.61%)
Aug 24, 2007	24.26	24.57	24.26	24.57	14,188	+0.24(+0.97%)
Aug 23, 2007	24.61	24.61	24.31	24.34	22,358	-0.18(-0.72%)
Aug 22, 2007	24.48	24.60	24.41	24.51	2,319,896	+0.25(+1.04%)
Aug 21, 2007	24.17	24.27	24.13	24.26	9,889	+0.31(+1.30%)
Aug 20, 2007	23.96	24.09	23.85	23.95	46,651	+0.13(+0.57%)
Aug 17, 2007	23.82	23.94	23.55	23.82	21,283	+0.37(+1.57%)
Aug 16, 2007	23.47	23.52	22.90	23.45	32,892	-0.27(-1.16%)
Aug 15, 2007	24.23	24.23	23.72	23.72	8,169	-0.61(-2.50%)
Aug 14, 2007	24.69	24.69	24.33	24.33	7,739	-0.28(-1.13%)
Aug 13, 2007	24.84	24.84	24.60	24.61	61,485	-0.13(-0.53%)
Aug 10, 2007	24.65	24.81	24.55	24.74	4,729	-0.12(-0.49%)
Aug 09, 2007	24.73	25.12	24.70	24.86	7,309	+0.04(+0.17%)
Aug 08, 2007	24.47	25.06	24.47	24.82	27,303	+0.80(+3.33%)
Aug 07, 2007	23.84	24.15	23.66	24.02	23,433	+0.32(+1.35%)
Aug 06, 2007	23.89	23.89	23.64	23.70	59,765	-0.90(-3.68%)
Aug 03, 2007	24.61	24.61	24.61	24.61	0	+0.00(+0.00%)
Aug 02, 2007	24.57	24.61	24.57	24.61	430,398	+0.10(+0.42%)
Aug 01, 2007	24.56	24.56	24.15	24.50	13,973	+0.00(+0.02%)
Jul 31, 2007	25.22	25.22	24.50	24.50	38,697	-0.43(-1.72%)
Jul 30, 2007	24.63	25.05	24.59	24.93	1,825,647	+0.55(+2.27%)
Jul 27, 2007	24.76	24.89	24.37	24.37	78,684	-0.28(-1.15%)
Jul 26, 2007	25.06	25.16	24.51	24.66	18,273	-0.76(-2.98%)
Jul 25, 2007	25.35	25.45	25.23	25.42	8,169	+0.07(+0.26%)
Jul 24, 2007	25.51	25.61	25.35	25.35	3,869	-0.64(-2.45%)
Jul 23, 2007	26.00	26.22	25.99	25.99	16,553	+0.02(+0.06%)
Jul 20, 2007	26.27	26.27	25.97	25.97	3,439	-0.37(-1.41%)
Jul 19, 2007	26.27	26.36	26.09	26.34	777,598	+0.32(+1.22%)
Jul 18, 2007	26.15	26.15	25.92	26.03	84,703	-0.63(-2.36%)
Jul 17, 2007	26.54	26.70	26.49	26.65	9,674	+0.26(+0.99%)
Jul 16, 2007	26.38	26.44	26.38	26.39	3,439	+0.04(+0.14%)
Jul 13, 2007	26.39	26.39	26.23	26.36	16,338	+0.11(+0.43%)
Jul 12, 2007	25.82	26.25	25.80	26.24	7,954	+0.61(+2.38%)
Jul 11, 2007	25.60	25.68	25.60	25.63	6,449	-0.13(-0.49%)
Jul 10, 2007	25.94	25.94	25.76	25.76	221,218	-0.15(-0.57%)
Jul 09, 2007	25.80	25.91	25.75	25.91	5,804	+0.16(+0.63%)
Jul 06, 2007	25.58	25.75	25.54	25.75	437,708	+0.30(+1.17%)
Jul 05, 2007	25.27	25.47	25.24	25.45	221,218	+0.24(+0.96%)
Jul 03, 2007	25.19	25.21	25.15	25.21	6,449	+0.06(+0.24%)
Jul 02, 2007	24.93	25.15	24.93	25.15	71,374	+0.43(+1.73%)
Jun 29, 2007	24.99	25.03	24.72	24.72	7,309	-0.25(-0.99%)
Jun 28, 2007	25.08	25.14	24.96	24.96	442,867	-0.24(-0.96%)
Jun 27, 2007	24.76	25.21	24.76	25.21	626,034	+0.51(+2.07%)
Jun 26, 2007	24.52	24.81	24.52	24.69	18,703	-0.09(-0.36%)
Jun 25, 2007	25.08	25.08	24.76	24.78	38,912	-0.32(-1.26%)
Jun 22, 2007	25.34	25.34	25.01	25.10	143,609	-0.23(-0.92%)
Jun 21, 2007	24.74	25.33	24.62	25.33	978,393	+0.57(+2.30%)
Jun 20, 2007	24.69	24.82	24.66	24.76	30,527	+0.09(+0.35%)
Jun 19, 2007	24.58	24.68	24.56	24.68	4,084	-0.13(-0.53%)
Jun 18, 2007	24.80	24.81	24.80	24.81	859	-0.08(-0.34%)
Jun 15, 2007	24.83	24.89	24.79	24.89	35,902	+0.34(+1.40%)
Jun 14, 2007	24.41	24.64	24.41	24.55	3,869	+0.34(+1.39%)
Jun 13, 2007	23.99	24.24	23.99	24.21	7,524	+0.26(+1.07%)
Jun 12, 2007	24.01	24.07	23.96	23.96	7,094	-0.19(-0.77%)
Jun 11, 2007	24.33	24.33	24.14	24.14	3,224	-0.10(-0.42%)
Jun 08, 2007	23.80	24.26	23.75	24.24	514,457	+0.58(+2.46%)
Jun 07, 2007	24.18	24.19	23.66	23.66	66,215	-0.41(-1.72%)
Jun 06, 2007	24.33	24.33	24.08	24.08	1,074	-0.32(-1.30%)
Jun 05, 2007	24.43	24.52	24.21	24.39	49,016	-0.10(-0.42%)
Jun 04, 2007	24.49	24.57	24.45	24.49	51,166	-0.06(-0.23%)

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.