Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	22.16	22.16	21.30	21.39	2,385,555	-0.57(-2.62%)
Apr 29, 2009	21.95	22.11	21.79	21.97	3,505,627	+0.11(+0.52%)
Apr 28, 2009	21.40	21.89	21.34	21.86	6,724,597	+0.46(+2.15%)
Apr 27, 2009	21.23	21.50	21.21	21.39	1,600,040	+0.32(+1.52%)
Apr 24, 2009	21.00	21.20	20.74	21.07	2,888,830	+0.37(+1.78%)
Apr 23, 2009	20.75	20.76	20.39	20.71	3,441,122	-0.02(-0.08%)
Apr 22, 2009	20.77	21.13	20.66	20.72	3,767,759	-0.05(-0.24%)
Apr 21, 2009	20.70	20.89	20.64	20.77	2,845,076	+0.15(+0.74%)
Apr 20, 2009	20.97	21.12	20.62	20.62	3,964,098	-0.66(-3.09%)
Apr 17, 2009	21.51	21.51	21.05	21.27	5,645,709	+0.04(+0.17%)
Apr 16, 2009	21.30	21.38	20.90	21.24	4,056,866	+0.21(+1.01%)
Apr 15, 2009	21.06	21.25	20.80	21.03	5,043,540	-0.22(-1.02%)
Apr 14, 2009	21.55	21.69	21.07	21.24	5,486,507	-0.29(-1.37%)
Apr 13, 2009	21.56	21.63	21.41	21.54	2,508,138	-0.09(-0.41%)
Apr 09, 2009	21.55	21.70	21.42	21.62	2,407,944	+0.40(+1.86%)
Apr 08, 2009	20.95	21.25	20.89	21.23	2,798,144	+0.30(+1.45%)
Apr 07, 2009	20.97	21.28	20.86	20.92	3,806,384	-0.34(-1.61%)
Apr 06, 2009	21.05	21.32	21.03	21.27	2,929,325	+0.02(+0.08%)
Apr 03, 2009	21.44	21.51	21.05	21.25	4,376,793	-0.14(-0.64%)
Apr 02, 2009	21.69	21.69	21.25	21.39	6,660,612	+0.17(+0.80%)
Apr 01, 2009	21.08	21.32	20.80	21.22	4,861,696	-0.46(-2.11%)
Mar 31, 2009	21.85	22.04	21.64	21.68	2,742,910	+0.04(+0.20%)
Mar 30, 2009	21.55	21.68	21.24	21.63	4,221,819	-0.62(-2.79%)
Mar 26, 2009	21.95	22.25	21.69	22.25	4,367,522	+0.60(+2.79%)
Mar 25, 2009	21.48	21.96	21.09	21.65	5,993,841	+0.21(+0.96%)
Mar 24, 2009	21.69	21.87	21.38	21.44	2,471,644	-0.46(-2.10%)
Mar 23, 2009	21.50	21.91	21.13	21.90	4,401,542	+1.05(+5.04%)
Mar 20, 2009	21.22	21.35	20.84	20.85	4,102,995	-0.33(-1.57%)
Mar 19, 2009	21.45	21.66	20.94	21.19	6,269,096	-0.27(-1.25%)
Mar 18, 2009	21.40	21.80	21.22	21.45	5,988,588	-0.07(-0.30%)
Mar 17, 2009	20.77	21.52	20.77	21.52	6,091,745	+0.72(+3.47%)
Mar 16, 2009	21.40	21.40	20.74	20.80	3,918,081	-0.44(-2.06%)
Mar 13, 2009	21.05	21.36	20.85	21.23	4,576,297	+0.36(+1.71%)
Mar 12, 2009	19.60	21.01	19.46	20.88	9,271,736	+1.20(+6.11%)
Mar 11, 2009	20.26	20.41	19.62	19.68	7,657,838	-0.34(-1.71%)
Mar 10, 2009	19.46	20.04	19.46	20.02	4,619,552	+0.73(+3.78%)
Mar 09, 2009	19.30	19.89	19.22	19.29	4,221,501	-0.23(-1.19%)
Mar 06, 2009	19.52	19.69	19.20	19.52	6,035,596	+0.16(+0.84%)
Mar 05, 2009	19.76	19.95	19.30	19.36	6,115,979	-0.81(-4.02%)
Mar 04, 2009	20.04	20.39	19.80	20.17	11,264,156	+0.52(+2.64%)
Mar 02, 2009	20.17	20.40	19.64	19.65	14,644,498	-0.95(-4.63%)
Feb 27, 2009	21.04	21.20	20.51	20.60	10,764,214	-0.84(-3.92%)
Feb 26, 2009	22.74	22.74	21.43	21.44	7,810,988	-1.12(-4.95%)
Feb 25, 2009	22.71	22.97	22.44	22.56	2,494,981	-0.29(-1.26%)
Feb 24, 2009	22.54	22.99	22.44	22.85	3,104,542	+0.34(+1.52%)
Feb 23, 2009	23.10	23.47	22.36	22.51	3,514,388	-0.37(-1.61%)
Feb 20, 2009	22.81	23.06	22.60	22.87	3,238,970	-0.20(-0.85%)
Feb 19, 2009	23.51	23.59	23.07	23.07	2,334,944	-0.34(-1.44%)
Feb 18, 2009	23.59	23.69	23.24	23.41	3,774,374	-0.16(-0.69%)
Feb 17, 2009	23.36	23.80	23.27	23.57	2,189,275	-0.34(-1.43%)
Feb 13, 2009	24.06	24.20	23.85	23.91	4,878,817	-0.25(-1.01%)
Feb 12, 2009	23.66	24.16	23.43	24.16	4,388,640	+0.45(+1.92%)
Feb 11, 2009	23.75	23.77	23.45	23.70	1,572,190	+0.10(+0.42%)
Feb 10, 2009	24.10	24.25	23.44	23.61	3,030,290	-0.63(-2.58%)
Feb 09, 2009	24.50	24.50	23.97	24.23	2,293,142	-0.10(-0.42%)
Feb 06, 2009	24.17	24.50	24.08	24.33	2,787,283	+0.18(+0.74%)
Feb 05, 2009	23.60	24.29	23.57	24.16	2,494,840	+0.33(+1.37%)
Feb 04, 2009	23.92	24.33	23.74	23.83	4,398,386	+0.09(+0.37%)
Feb 03, 2009	23.43	23.85	23.27	23.74	2,711,599	+0.42(+1.81%)

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.