Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	23.53	23.66	23.22	23.34	37,147,476	-0.93(-3.82%)
Aug 28, 2009	24.42	24.71	23.96	24.27	34,335,804	+0.45(+1.90%)
Aug 27, 2009	23.40	23.83	22.79	23.82	38,912,192	+0.42(+1.79%)
Aug 26, 2009	23.68	23.82	23.31	23.40	48,049,368	-0.36(-1.53%)
Aug 25, 2009	24.31	24.53	23.56	23.76	42,380,444	-0.49(-2.03%)
Aug 24, 2009	24.69	25.00	24.13	24.25	39,531,020	+0.14(+0.58%)
Aug 21, 2009	23.63	24.22	23.33	24.11	43,212,880	+1.05(+4.55%)
Aug 20, 2009	23.46	23.70	23.01	23.06	40,889,460	+0.05(+0.23%)
Aug 19, 2009	21.87	23.17	21.68	23.01	53,418,888	+0.60(+2.68%)
Aug 18, 2009	22.19	22.50	21.98	22.41	35,553,740	+0.35(+1.58%)
Aug 17, 2009	22.46	22.46	21.70	22.06	43,948,056	-1.53(-6.47%)
Aug 14, 2009	24.30	24.41	23.20	23.59	38,757,200	-0.90(-3.66%)
Aug 13, 2009	23.89	24.49	23.48	24.49	47,776,964	+1.15(+4.91%)
Aug 12, 2009	22.69	23.57	22.63	23.34	36,465,916	+0.41(+1.78%)
Aug 11, 2009	23.04	23.14	22.61	22.93	35,141,524	-0.19(-0.80%)
Aug 10, 2009	23.38	23.41	22.81	23.12	31,903,172	-0.38(-1.62%)
Aug 07, 2009	24.10	24.20	23.26	23.50	41,605,688	-0.21(-0.91%)
Aug 06, 2009	24.18	24.53	23.37	23.72	50,513,916	-0.17(-0.73%)
Aug 05, 2009	23.66	24.09	23.17	23.89	47,796,940	+0.61(+2.61%)
Aug 04, 2009	23.97	24.05	23.21	23.28	46,461,516	-0.89(-3.67%)

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.