Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	32.55	32.55	31.86	32.15	22,913,876	-0.55(-1.69%)
Aug 28, 2009	33.06	33.39	32.51	32.71	17,297,214	-0.02(-0.06%)
Aug 27, 2009	32.82	32.95	32.42	32.73	15,476,356	-0.19(-0.59%)
Aug 26, 2009	32.55	33.10	32.39	32.92	20,902,474	+0.37(+1.15%)
Aug 25, 2009	32.74	33.14	32.47	32.55	31,025,074	-0.29(-0.89%)
Aug 24, 2009	32.46	32.90	32.46	32.84	16,778,880	+0.08(+0.25%)
Aug 21, 2009	32.88	32.89	32.30	32.76	29,888,814	+0.14(+0.42%)
Aug 20, 2009	31.72	32.76	31.69	32.62	27,311,238	+0.95(+3.00%)
Aug 19, 2009	31.07	31.79	30.93	31.67	16,204,233	+0.39(+1.26%)
Aug 18, 2009	31.20	31.38	30.92	31.27	20,397,052	+0.14(+0.45%)
Aug 17, 2009	31.50	31.65	31.07	31.14	19,800,738	-0.82(-2.56%)
Aug 14, 2009	32.22	32.22	31.51	31.95	17,091,070	-0.31(-0.97%)
Aug 13, 2009	32.22	32.48	31.93	32.26	16,169,916	+0.15(+0.45%)
Aug 12, 2009	31.46	32.53	31.45	32.12	22,457,636	+0.67(+2.14%)
Aug 11, 2009	31.59	31.96	31.43	31.45	21,080,202	-0.24(-0.74%)
Aug 10, 2009	31.56	31.91	31.50	31.68	14,313,902	-0.16(-0.50%)
Aug 07, 2009	31.91	32.16	31.76	31.84	17,265,064	+0.26(+0.81%)
Aug 06, 2009	31.79	31.84	31.37	31.59	16,252,969	-0.15(-0.46%)
Aug 05, 2009	32.01	32.13	31.38	31.73	18,447,316	-0.35(-1.08%)
Aug 04, 2009	32.42	32.45	31.83	32.08	19,113,802	-0.46(-1.40%)

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.