Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	25.16	25.23	25.04	25.23	23,431	+0.43(+1.72%)
Aug 30, 2007	24.70	24.92	24.70	24.80	39,709	-0.11(-0.46%)
Aug 29, 2007	24.59	24.92	24.47	24.92	17,018	+0.52(+2.14%)
Aug 28, 2007	24.76	24.76	24.39	24.40	13,318	-0.60(-2.38%)
Aug 27, 2007	25.06	25.06	24.97	24.99	8,879	-0.12(-0.47%)
Aug 24, 2007	24.93	25.12	24.90	25.11	9,865	+0.28(+1.13%)
Aug 23, 2007	24.90	24.91	24.75	24.83	9,372	-0.05(-0.20%)
Aug 22, 2007	24.77	24.89	24.75	24.88	12,825	+0.22(+0.89%)
Aug 21, 2007	24.56	24.72	24.56	24.66	28,610	+0.03(+0.12%)
Aug 20, 2007	24.69	24.69	24.47	24.63	16,525	-0.02(-0.07%)
Aug 17, 2007	24.65	24.66	24.24	24.65	36,256	+0.52(+2.15%)
Aug 16, 2007	23.86	24.13	23.41	24.13	31,817	+0.18(+0.74%)
Aug 15, 2007	24.23	24.47	23.90	23.95	33,296	-0.41(-1.66%)
Aug 14, 2007	24.77	24.77	24.35	24.35	14,798	-0.35(-1.43%)
Aug 13, 2007	24.89	24.93	24.71	24.71	80,652	-0.04(-0.16%)
Aug 10, 2007	24.33	24.83	24.33	24.75	87,065	+0.04(+0.16%)
Aug 09, 2007	25.17	25.22	24.71	24.71	33,296	-0.53(-2.09%)
Aug 08, 2007	25.20	25.41	25.08	25.23	84,105	+0.23(+0.91%)
Aug 07, 2007	24.77	25.08	24.74	25.01	16,771	+0.12(+0.49%)
Aug 06, 2007	24.55	24.89	24.40	24.89	14,058	+0.40(+1.62%)
Aug 03, 2007	24.68	24.96	24.49	24.49	16,771	-0.47(-1.89%)
Aug 02, 2007	24.85	24.97	24.83	24.96	32,063	+0.14(+0.57%)
Aug 01, 2007	24.73	24.85	24.41	24.82	125,295	+0.17(+0.67%)
Jul 31, 2007	25.17	25.22	24.65	24.65	20,471	-0.32(-1.27%)
Jul 30, 2007	24.77	25.03	24.73	24.97	13,072	+0.27(+1.08%)
Jul 27, 2007	25.08	25.19	24.69	24.70	21,211	-0.43(-1.73%)
Jul 26, 2007	25.36	25.37	24.79	25.14	65,114	-0.44(-1.73%)
Jul 25, 2007	25.60	25.62	25.32	25.58	50,808	+0.13(+0.53%)
Jul 24, 2007	25.70	25.81	25.41	25.45	39,463	-0.49(-1.88%)
Jul 23, 2007	25.99	26.01	25.93	25.93	8,632	+0.11(+0.41%)
Jul 20, 2007	26.12	26.56	25.75	25.83	18,991	-0.30(-1.13%)
Jul 19, 2007	26.12	26.16	26.11	26.12	4,686	+0.15(+0.59%)
Jul 18, 2007	25.94	25.98	25.84	25.97	51,795	-0.13(-0.50%)
Jul 17, 2007	26.05	26.15	26.05	26.10	14,798	+0.09(+0.33%)
Jul 16, 2007	26.03	26.12	26.01	26.01	14,552	-0.04(-0.17%)
Jul 13, 2007	25.93	26.07	25.93	26.06	30,830	+0.11(+0.42%)
Jul 12, 2007	25.63	25.98	25.63	25.95	7,399	+0.48(+1.87%)
Jul 11, 2007	25.38	25.48	25.38	25.47	2,466	+0.09(+0.36%)
Jul 10, 2007	25.59	25.62	25.37	25.38	10,359	-0.40(-1.56%)
Jul 09, 2007	25.75	25.78	25.68	25.78	16,031	+0.10(+0.38%)
Jul 06, 2007	25.58	25.72	25.58	25.68	7,645	+0.04(+0.16%)
Jul 05, 2007	25.62	25.64	25.56	25.64	26,390	+0.03(+0.13%)
Jul 03, 2007	25.62	25.63	25.61	25.61	7,892	+0.12(+0.46%)
Jul 02, 2007	25.44	25.51	25.44	25.49	23,677	+0.10(+0.40%)
Jun 29, 2007	25.38	25.44	25.13	25.39	55,001	+0.06(+0.22%)
Jun 28, 2007	25.30	25.43	25.30	25.34	22,444	-0.09(-0.35%)
Jun 27, 2007	25.17	25.43	25.17	25.43	5,919	+0.26(+1.05%)
Jun 26, 2007	25.31	25.34	25.16	25.16	15,538	-0.09(-0.34%)
Jun 25, 2007	25.36	25.49	25.20	25.25	122,088	-0.18(-0.72%)
Jun 22, 2007	25.56	25.57	25.38	25.43	19,238	-0.25(-0.96%)
Jun 21, 2007	25.58	25.70	25.55	25.68	10,605	+0.10(+0.38%)
Jun 20, 2007	25.87	25.87	25.56	25.58	5,672	-0.27(-1.03%)
Jun 19, 2007	25.78	25.88	25.75	25.85	17,758	+0.02(+0.06%)
Jun 18, 2007	25.91	25.91	25.81	25.83	17,511	-0.03(-0.13%)
Jun 15, 2007	25.87	25.94	25.86	25.86	6,412	+0.14(+0.55%)
Jun 14, 2007	25.70	25.72	25.65	25.72	13,812	+0.17(+0.68%)
Jun 13, 2007	25.25	25.55	25.25	25.55	7,892	+0.36(+1.42%)
Jun 12, 2007	25.28	25.42	25.19	25.19	7,645	-0.19(-0.75%)
Jun 11, 2007	25.32	25.48	25.30	25.38	28,857	+0.05(+0.21%)
Jun 08, 2007	25.11	25.35	25.11	25.33	5,672	+0.25(+1.00%)
Jun 07, 2007	25.48	25.48	25.08	25.08	44,395	-0.45(-1.75%)
Jun 06, 2007	25.68	25.68	25.47	25.52	33,050	-0.21(-0.83%)
Jun 05, 2007	25.83	25.83	25.69	25.74	41,682	-0.17(-0.66%)
Jun 04, 2007	25.81	25.91	25.81	25.91	11,592	+0.07(+0.27%)

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.