Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	32.44	32.46	31.53	31.93	304,768	-1.13(-3.41%)
Aug 28, 2009	33.17	33.31	32.39	33.05	256,951	+0.40(+1.23%)
Aug 27, 2009	32.24	32.85	31.60	32.65	430,351	+0.25(+0.79%)
Aug 26, 2009	32.42	32.59	31.85	32.40	399,776	-0.13(-0.39%)
Aug 25, 2009	33.79	33.80	32.42	32.52	544,807	-0.90(-2.70%)
Aug 24, 2009	33.42	33.75	33.22	33.42	450,611	+0.10(+0.29%)
Aug 21, 2009	33.05	33.41	32.93	33.33	409,577	+0.54(+1.64%)
Aug 20, 2009	32.40	32.85	32.16	32.79	536,530	+0.53(+1.64%)
Aug 19, 2009	30.69	32.31	30.45	32.26	553,241	+0.91(+2.91%)
Aug 18, 2009	30.86	31.39	30.53	31.35	757,248	+0.49(+1.59%)
Aug 17, 2009	31.44	31.46	30.49	30.86	325,226	-1.17(-3.64%)
Aug 14, 2009	33.01	33.17	31.95	32.02	596,496	-1.07(-3.23%)
Aug 13, 2009	34.06	34.06	32.50	33.09	950,951	-0.18(-0.53%)
Aug 12, 2009	33.49	33.65	32.37	33.27	1,055,802	-0.24(-0.73%)
Aug 11, 2009	33.41	33.69	33.05	33.51	467,166	-0.02(-0.06%)
Aug 10, 2009	33.29	34.55	33.08	33.53	677,285	-0.20(-0.58%)
Aug 07, 2009	33.78	34.26	33.19	33.73	1,014,809	+0.86(+2.62%)
Aug 06, 2009	33.99	34.14	32.55	32.87	1,133,738	-1.01(-2.98%)
Aug 05, 2009	34.29	34.29	33.71	33.88	790,254	+0.56(+1.68%)
Aug 04, 2009	32.36	34.48	32.33	33.32	2,131,128	+1.06(+3.28%)

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.