Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	22.16	22.16	21.30	21.39	2,385,557	-0.57(-2.62%)
Apr 29, 2009	21.95	22.11	21.79	21.97	3,505,629	+0.11(+0.52%)
Apr 28, 2009	21.40	21.89	21.34	21.86	6,724,601	+0.46(+2.15%)
Apr 27, 2009	21.23	21.50	21.21	21.39	1,600,041	+0.32(+1.52%)
Apr 24, 2009	21.00	21.20	20.74	21.07	2,888,832	+0.37(+1.78%)
Apr 23, 2009	20.75	20.76	20.39	20.71	3,441,124	-0.02(-0.08%)
Apr 22, 2009	20.77	21.13	20.66	20.72	3,767,762	-0.05(-0.24%)
Apr 21, 2009	20.70	20.89	20.64	20.77	2,845,077	+0.15(+0.74%)
Apr 20, 2009	20.97	21.12	20.62	20.62	3,964,100	-0.66(-3.09%)
Apr 17, 2009	21.51	21.51	21.05	21.27	5,645,712	+0.04(+0.17%)
Apr 16, 2009	21.30	21.38	20.90	21.24	4,056,868	+0.21(+1.01%)
Apr 15, 2009	21.06	21.25	20.80	21.03	5,043,544	-0.22(-1.02%)
Apr 14, 2009	21.54	21.69	21.07	21.24	5,486,510	-0.29(-1.37%)
Apr 13, 2009	21.56	21.63	21.41	21.54	2,508,139	-0.09(-0.41%)
Apr 09, 2009	21.55	21.70	21.42	21.62	2,407,945	+0.40(+1.86%)
Apr 08, 2009	20.95	21.25	20.89	21.23	2,798,146	+0.30(+1.45%)
Apr 07, 2009	20.97	21.28	20.86	20.92	3,806,386	-0.34(-1.61%)
Apr 06, 2009	21.05	21.32	21.03	21.27	2,929,327	+0.02(+0.08%)
Apr 03, 2009	21.44	21.51	21.05	21.25	4,376,796	-0.14(-0.64%)
Apr 02, 2009	21.69	21.69	21.25	21.39	6,660,616	+0.17(+0.80%)
Apr 01, 2009	21.08	21.32	20.80	21.22	4,861,699	-0.46(-2.11%)
Mar 31, 2009	21.85	22.04	21.64	21.68	2,742,912	+0.04(+0.20%)
Mar 30, 2009	21.55	21.68	21.24	21.63	4,221,822	-0.62(-2.79%)
Mar 26, 2009	21.95	22.25	21.69	22.25	4,367,524	+0.60(+2.79%)
Mar 25, 2009	21.48	21.96	21.09	21.65	5,993,845	+0.21(+0.96%)
Mar 24, 2009	21.69	21.87	21.38	21.44	2,471,645	-0.46(-2.10%)
Mar 23, 2009	21.50	21.91	21.13	21.90	4,401,545	+1.05(+5.04%)
Mar 20, 2009	21.22	21.35	20.84	20.85	4,102,998	-0.33(-1.57%)
Mar 19, 2009	21.45	21.66	20.94	21.19	6,269,100	-0.27(-1.25%)
Mar 18, 2009	21.40	21.80	21.22	21.45	5,988,592	-0.07(-0.30%)
Mar 17, 2009	20.77	21.52	20.77	21.52	6,091,749	+0.72(+3.47%)
Mar 16, 2009	21.40	21.40	20.74	20.80	3,918,083	-0.44(-2.06%)
Mar 13, 2009	21.05	21.36	20.85	21.23	4,576,300	+0.36(+1.71%)
Mar 12, 2009	19.60	21.01	19.46	20.88	9,271,742	+1.20(+6.11%)
Mar 11, 2009	20.26	20.41	19.62	19.68	7,657,843	-0.34(-1.71%)
Mar 10, 2009	19.46	20.04	19.46	20.02	4,619,555	+0.73(+3.78%)
Mar 09, 2009	19.30	19.89	19.22	19.29	4,221,503	-0.23(-1.19%)
Mar 06, 2009	19.52	19.69	19.20	19.52	6,035,600	+0.16(+0.84%)
Mar 05, 2009	19.76	19.95	19.30	19.36	6,115,983	-0.81(-4.02%)
Mar 04, 2009	20.04	20.39	19.80	20.17	11,264,163	+0.52(+2.64%)
Mar 02, 2009	20.17	20.40	19.64	19.65	14,644,507	-0.95(-4.63%)
Feb 27, 2009	21.04	21.20	20.51	20.60	10,764,221	-0.84(-3.92%)
Feb 26, 2009	22.74	22.74	21.43	21.44	7,810,993	-1.12(-4.95%)
Feb 25, 2009	22.71	22.97	22.44	22.56	2,494,983	-0.29(-1.26%)
Feb 24, 2009	22.54	22.99	22.44	22.85	3,104,544	+0.34(+1.52%)
Feb 23, 2009	23.10	23.47	22.36	22.51	3,514,390	-0.37(-1.61%)
Feb 20, 2009	22.81	23.06	22.60	22.87	3,238,973	-0.20(-0.85%)
Feb 19, 2009	23.51	23.59	23.07	23.07	2,334,945	-0.34(-1.44%)
Feb 18, 2009	23.59	23.69	23.24	23.41	3,774,377	-0.16(-0.69%)
Feb 17, 2009	23.36	23.80	23.27	23.57	2,189,276	-0.34(-1.43%)
Feb 13, 2009	24.06	24.20	23.85	23.91	4,878,820	-0.25(-1.01%)
Feb 12, 2009	23.66	24.16	23.43	24.16	4,388,643	+0.45(+1.92%)
Feb 11, 2009	23.75	23.77	23.45	23.70	1,572,191	+0.10(+0.42%)
Feb 10, 2009	24.10	24.25	23.44	23.61	3,030,292	-0.63(-2.58%)
Feb 09, 2009	24.50	24.50	23.97	24.23	2,293,144	-0.10(-0.42%)
Feb 06, 2009	24.17	24.50	24.08	24.33	2,787,285	+0.18(+0.74%)
Feb 05, 2009	23.60	24.29	23.57	24.16	2,494,842	+0.33(+1.37%)
Feb 04, 2009	23.92	24.32	23.74	23.83	4,398,389	+0.09(+0.37%)
Feb 03, 2009	23.43	23.85	23.27	23.74	2,711,601	+0.42(+1.81%)
Feb 02, 2009	22.81	23.42	22.79	23.32	3,592,597	+0.21(+0.92%)
Jan 30, 2009	23.30	23.46	23.03	23.11	2,929,994	-0.09(-0.38%)
Jan 29, 2009	23.18	23.42	23.05	23.19	3,934,687	-0.10(-0.42%)
Jan 28, 2009	23.11	23.51	22.98	23.29	5,018,997	+0.48(+2.10%)
Jan 27, 2009	22.66	22.91	22.60	22.81	1,592,909	+0.29(+1.28%)
Jan 26, 2009	22.35	22.81	22.32	22.52	2,334,878	+0.24(+1.06%)
Jan 23, 2009	22.32	22.58	22.15	22.29	1,971,667	-0.28(-1.23%)
Jan 22, 2009	22.72	22.83	22.39	22.57	1,475,765	-0.43(-1.87%)
Jan 21, 2009	22.41	23.10	22.13	23.00	3,981,882	+0.79(+3.54%)
Jan 20, 2009	23.15	23.23	22.17	22.21	3,333,617	-0.92(-3.97%)
Jan 16, 2009	23.18	23.26	22.70	23.13	3,534,951	+0.16(+0.71%)
Jan 15, 2009	22.46	22.99	22.09	22.97	3,136,149	+0.51(+2.25%)
Jan 14, 2009	22.71	22.83	22.36	22.46	3,743,328	-0.48(-2.11%)
Jan 13, 2009	22.37	23.06	22.37	22.94	3,420,021	+0.51(+2.29%)
Jan 12, 2009	22.65	22.70	22.21	22.43	1,315,630	-0.17(-0.75%)
Jan 09, 2009	23.21	23.21	22.55	22.60	1,956,144	-0.62(-2.66%)
Jan 08, 2009	22.90	23.22	22.79	23.22	1,545,462	+0.25(+1.10%)
Jan 07, 2009	23.11	23.26	22.75	22.97	1,547,385	-0.25(-1.10%)
Jan 06, 2009	23.72	23.82	23.16	23.22	2,881,143	-0.51(-2.13%)
Jan 05, 2009	23.51	23.73	23.05	23.73	1,610,206	+0.18(+0.78%)
Jan 02, 2009	23.04	23.54	22.87	23.54	1,660,178	+0.33(+1.44%)
Dec 31, 2008	22.86	23.21	22.75	23.21	955,492	+0.41(+1.78%)
Dec 30, 2008	22.32	22.81	22.32	22.81	740,604	+0.55(+2.47%)
Dec 29, 2008	22.76	22.76	22.09	22.26	2,833,801	-0.51(-2.22%)
Dec 26, 2008	22.22	22.76	22.22	22.76	851,377	+0.20(+0.87%)
Dec 24, 2008	22.02	22.73	22.02	22.57	447,588	-0.02(-0.09%)
Dec 23, 2008	22.54	22.93	22.50	22.59	1,855,065	+0.07(+0.32%)
Dec 22, 2008	22.74	22.91	22.14	22.52	8,054,380	-0.31(-1.36%)
Dec 19, 2008	22.92	23.34	22.69	22.83	3,053,522	+0.11(+0.47%)
Dec 18, 2008	22.67	23.19	22.50	22.72	2,984,141	+0.06(+0.26%)
Dec 17, 2008	22.29	22.86	22.23	22.66	2,194,982	+0.13(+0.58%)
Dec 16, 2008	21.27	22.53	21.26	22.53	3,323,261	+1.23(+5.77%)
Dec 15, 2008	21.89	21.89	21.11	21.30	4,508,002	-0.51(-2.35%)
Dec 12, 2008	20.71	21.81	20.71	21.81	1,193,354	+0.68(+3.20%)
Dec 11, 2008	21.56	21.96	21.14	21.14	3,011,604	-0.52(-2.41%)
Dec 10, 2008	21.73	21.92	21.45	21.66	1,291,739	+0.18(+0.84%)
Dec 09, 2008	21.89	22.09	21.27	21.48	2,964,262	-0.32(-1.45%)
Dec 08, 2008	21.89	22.04	21.63	21.80	2,774,018	+0.26(+1.23%)
Dec 05, 2008	20.58	21.60	20.29	21.53	2,682,343	+0.66(+3.15%)
Dec 04, 2008	21.05	21.45	20.64	20.88	2,011,451	-0.31(-1.48%)
Dec 03, 2008	20.61	21.21	20.03	21.19	2,979,053	+0.67(+3.28%)
Dec 02, 2008	20.19	20.56	19.96	20.52	2,623,406	+0.62(+3.10%)
Dec 01, 2008	21.26	21.26	19.86	19.90	2,338,986	-1.45(-6.79%)
Nov 28, 2008	20.98	21.36	20.96	21.35	580,116	+0.14(+0.66%)
Nov 26, 2008	20.42	21.28	20.25	21.21	3,926,165	+0.55(+2.66%)
Nov 25, 2008	20.59	20.86	20.32	20.66	2,992,583	+0.09(+0.44%)
Nov 24, 2008	19.96	20.67	19.83	20.57	2,769,730	+0.71(+3.55%)
Nov 21, 2008	19.62	20.02	18.67	19.86	10,397,912	+0.05(+0.26%)
Nov 20, 2008	20.57	20.74	19.62	19.81	5,551,043	-1.06(-5.07%)
Nov 19, 2008	22.08	22.08	20.85	20.87	2,928,203	-0.98(-4.49%)
Nov 18, 2008	21.95	22.16	21.19	21.85	2,279,764	-0.18(-0.80%)
Nov 17, 2008	22.04	22.48	21.93	22.03	2,191,802	-0.34(-1.52%)
Nov 14, 2008	23.25	23.26	22.32	22.36	2,544,933	-0.85(-3.65%)
Nov 13, 2008	21.68	23.21	21.32	23.21	6,558,947	+1.49(+6.84%)
Nov 12, 2008	22.40	22.47	21.69	21.72	2,033,864	-0.87(-3.86%)
Nov 11, 2008	22.80	23.05	22.57	22.60	1,984,398	-0.47(-2.04%)
Nov 10, 2008	23.16	23.59	22.79	23.07	3,197,587	+0.01(+0.04%)
Nov 07, 2008	22.70	23.09	22.64	23.06	2,061,646	+0.67(+3.01%)
Nov 06, 2008	22.91	23.12	22.38	22.38	2,617,177	-0.64(-2.77%)
Nov 05, 2008	23.73	23.73	22.96	23.02	2,035,036	-0.78(-3.27%)
Nov 04, 2008	24.15	24.24	23.48	23.80	4,042,004	-0.02(-0.07%)
Nov 03, 2008	23.82	23.87	23.15	23.82	2,825,765	+0.49(+2.09%)
Oct 31, 2008	22.68	23.48	22.62	23.33	4,491,662	+0.47(+2.04%)
Oct 30, 2008	22.28	22.86	22.26	22.86	5,586,117	+0.69(+3.09%)
Oct 29, 2008	22.22	22.55	21.27	22.18	6,793,105	+0.67(+3.11%)
Oct 28, 2008	20.67	21.55	20.23	21.51	3,536,384	+1.13(+5.53%)
Oct 27, 2008	20.80	21.39	20.32	20.38	3,988,622	-1.16(-5.38%)
Oct 24, 2008	21.07	21.82	20.62	21.54	2,053,528	-0.46(-2.08%)
Oct 23, 2008	22.12	22.56	21.00	22.00	4,402,166	+0.33(+1.54%)
Oct 22, 2008	22.70	22.70	21.55	21.66	4,120,051	-1.10(-4.85%)
Oct 21, 2008	23.31	23.53	22.77	22.77	2,721,375	-0.56(-2.41%)
Oct 20, 2008	22.29	23.33	22.20	23.33	1,349,605	+0.78(+3.48%)
Oct 17, 2008	21.81	23.15	21.81	22.54	3,710,783	+0.61(+2.80%)
Oct 16, 2008	21.49	22.28	20.50	21.93	5,744,109	-0.15(-0.70%)
Oct 15, 2008	22.91	22.92	20.97	22.08	3,113,678	-1.32(-5.63%)
Oct 14, 2008	23.47	24.17	22.64	23.40	5,630,239	+0.01(+0.04%)
Oct 13, 2008	22.11	23.58	21.76	23.39	4,228,094	+2.10(+9.87%)
Oct 10, 2008	20.77	21.39	19.22	21.29	9,925,119	-0.40(-1.85%)
Oct 09, 2008	23.06	23.18	21.42	21.69	4,331,098	-1.23(-5.37%)
Oct 08, 2008	22.19	23.70	22.03	22.92	6,629,630	+0.02(+0.07%)
Oct 07, 2008	23.94	24.08	22.91	22.91	6,040,789	-0.94(-3.93%)
Oct 06, 2008	24.69	24.78	22.59	23.84	8,692,112	-1.28(-5.08%)
Oct 03, 2008	25.79	26.10	25.11	25.12	4,622,188	-0.30(-1.18%)
Oct 02, 2008	26.31	26.40	25.41	25.42	3,119,515	-0.95(-3.62%)
Oct 01, 2008	26.64	26.64	26.12	26.38	3,428,739	-0.20(-0.76%)
Sep 30, 2008	26.30	26.58	25.90	26.58	2,576,156	+0.38(+1.45%)
Sep 29, 2008	27.30	27.30	26.06	26.20	5,143,373	-1.37(-4.98%)
Sep 26, 2008	26.56	27.77	26.55	27.57	5,170,155	+0.55(+2.04%)
Sep 25, 2008	27.44	27.44	26.69	27.02	2,820,849	+0.38(+1.42%)
Sep 24, 2008	26.19	26.85	26.13	26.64	3,674,394	+0.35(+1.34%)

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.