Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	22.21	22.21	21.36	21.45	2,379,359	-0.58(-2.62%)
Apr 29, 2009	22.01	22.17	21.85	22.03	3,496,521	+0.11(+0.52%)
Apr 28, 2009	21.45	21.95	21.39	21.91	6,707,130	+0.46(+2.15%)
Apr 27, 2009	21.29	21.56	21.26	21.45	1,595,884	+0.32(+1.52%)
Apr 24, 2009	21.05	21.25	20.79	21.13	2,881,326	+0.37(+1.78%)
Apr 23, 2009	20.80	20.82	20.44	20.76	3,432,183	-0.02(-0.08%)
Apr 22, 2009	20.82	21.18	20.72	20.78	3,757,972	-0.05(-0.24%)
Apr 21, 2009	20.75	20.95	20.69	20.82	2,837,685	+0.15(+0.74%)
Apr 20, 2009	21.02	21.18	20.67	20.67	3,953,801	-0.66(-3.09%)
Apr 17, 2009	21.57	21.57	21.10	21.33	5,631,043	+0.04(+0.17%)
Apr 16, 2009	21.35	21.44	20.96	21.29	4,046,328	+0.21(+1.01%)
Apr 15, 2009	21.12	21.31	20.85	21.08	5,030,440	-0.22(-1.02%)
Apr 14, 2009	21.60	21.75	21.13	21.30	5,472,255	-0.29(-1.36%)
Apr 13, 2009	21.62	21.68	21.46	21.59	2,501,623	-0.09(-0.41%)
Apr 09, 2009	21.61	21.76	21.47	21.68	2,401,689	+0.40(+1.86%)
Apr 08, 2009	21.00	21.31	20.95	21.28	2,790,875	+0.30(+1.45%)
Apr 07, 2009	21.03	21.34	20.92	20.98	3,796,496	-0.34(-1.61%)
Apr 06, 2009	21.11	21.38	21.08	21.32	2,921,716	+0.02(+0.08%)
Apr 03, 2009	21.50	21.56	21.11	21.31	4,365,425	-0.14(-0.64%)
Apr 02, 2009	21.74	21.74	21.30	21.44	6,643,311	+0.17(+0.80%)
Apr 01, 2009	21.14	21.37	20.86	21.27	4,849,068	-0.46(-2.11%)
Mar 31, 2009	21.91	22.10	21.69	21.73	2,735,785	+0.04(+0.20%)
Mar 30, 2009	21.60	21.74	21.30	21.69	4,210,853	-0.62(-2.79%)
Mar 26, 2009	22.00	22.31	21.74	22.31	4,356,177	+0.61(+2.79%)
Mar 25, 2009	21.54	22.02	21.14	21.71	5,978,271	+0.21(+0.96%)
Mar 24, 2009	21.75	21.93	21.43	21.50	2,465,224	-0.46(-2.10%)
Mar 23, 2009	21.56	21.97	21.18	21.96	4,390,109	+1.05(+5.04%)
Mar 20, 2009	21.28	21.41	20.90	20.91	4,092,338	-0.33(-1.57%)
Mar 19, 2009	21.51	21.72	21.00	21.24	6,252,811	-0.27(-1.25%)
Mar 18, 2009	21.45	21.86	21.28	21.51	5,973,032	-0.07(-0.30%)
Mar 17, 2009	20.83	21.57	20.83	21.57	6,075,921	+0.72(+3.47%)
Mar 16, 2009	21.45	21.45	20.79	20.85	3,907,904	-0.44(-2.06%)
Mar 13, 2009	21.11	21.42	20.90	21.29	4,564,410	+0.36(+1.71%)
Mar 12, 2009	19.66	21.06	19.51	20.93	9,247,652	+1.21(+6.11%)
Mar 11, 2009	20.31	20.47	19.67	19.73	7,637,947	-0.34(-1.71%)
Mar 10, 2009	19.51	20.09	19.51	20.07	4,607,553	+0.73(+3.78%)
Mar 09, 2009	19.35	19.94	19.27	19.34	4,210,535	-0.23(-1.19%)
Mar 06, 2009	19.57	19.74	19.25	19.57	6,019,919	+0.16(+0.84%)
Mar 05, 2009	19.81	20.01	19.35	19.41	6,100,093	-0.81(-4.02%)
Mar 04, 2009	20.09	20.44	19.85	20.22	11,234,897	+0.52(+2.64%)
Mar 02, 2009	20.22	20.46	19.69	19.70	14,606,458	-0.96(-4.63%)
Feb 27, 2009	21.09	21.26	20.57	20.66	10,736,254	-0.84(-3.91%)
Feb 26, 2009	22.80	22.80	21.49	21.50	7,790,699	-1.12(-4.95%)
Feb 25, 2009	22.77	23.03	22.50	22.62	2,488,500	-0.29(-1.26%)
Feb 24, 2009	22.60	23.05	22.50	22.91	3,096,478	+0.34(+1.52%)
Feb 23, 2009	23.16	23.53	22.42	22.56	3,505,259	-0.37(-1.61%)
Feb 20, 2009	22.87	23.12	22.66	22.93	3,230,557	-0.20(-0.85%)
Feb 19, 2009	23.57	23.65	23.13	23.13	2,328,879	-0.34(-1.44%)
Feb 18, 2009	23.65	23.76	23.30	23.47	3,764,570	-0.16(-0.69%)
Feb 17, 2009	23.42	23.86	23.33	23.63	2,183,588	-0.34(-1.43%)
Feb 13, 2009	24.12	24.26	23.92	23.98	4,866,144	-0.25(-1.01%)
Feb 12, 2009	23.72	24.22	23.49	24.22	4,377,240	+0.46(+1.92%)
Feb 11, 2009	23.81	23.83	23.51	23.77	1,568,107	+0.10(+0.42%)
Feb 10, 2009	24.17	24.31	23.50	23.67	3,022,419	-0.63(-2.58%)
Feb 09, 2009	24.57	24.57	24.03	24.30	2,287,186	-0.10(-0.42%)
Feb 06, 2009	24.23	24.56	24.14	24.40	2,780,043	+0.18(+0.74%)
Feb 05, 2009	23.66	24.36	23.64	24.22	2,488,360	+0.33(+1.37%)
Feb 04, 2009	23.98	24.39	23.81	23.89	4,386,961	+0.09(+0.37%)
Feb 03, 2009	23.49	23.91	23.33	23.80	2,704,555	+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.