Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	22.21	22.21	21.36	21.45	2,379,357	-0.58(-2.62%)
Apr 29, 2009	22.01	22.17	21.85	22.03	3,496,519	+0.11(+0.52%)
Apr 28, 2009	21.45	21.95	21.39	21.91	6,707,126	+0.46(+2.15%)
Apr 27, 2009	21.29	21.56	21.26	21.45	1,595,883	+0.32(+1.52%)
Apr 24, 2009	21.05	21.25	20.79	21.13	2,881,325	+0.37(+1.78%)
Apr 23, 2009	20.80	20.82	20.44	20.76	3,432,181	-0.02(-0.08%)
Apr 22, 2009	20.82	21.18	20.72	20.78	3,757,970	-0.05(-0.24%)
Apr 21, 2009	20.75	20.95	20.69	20.82	2,837,684	+0.15(+0.74%)
Apr 20, 2009	21.02	21.18	20.67	20.67	3,953,798	-0.66(-3.09%)
Apr 17, 2009	21.57	21.57	21.10	21.33	5,631,040	+0.04(+0.17%)
Apr 16, 2009	21.35	21.44	20.96	21.29	4,046,325	+0.21(+1.01%)
Apr 15, 2009	21.12	21.31	20.85	21.08	5,030,437	-0.22(-1.02%)
Apr 14, 2009	21.60	21.75	21.13	21.30	5,472,252	-0.29(-1.36%)
Apr 13, 2009	21.62	21.68	21.46	21.59	2,501,621	-0.09(-0.41%)
Apr 09, 2009	21.61	21.76	21.47	21.68	2,401,688	+0.40(+1.86%)
Apr 08, 2009	21.00	21.31	20.95	21.28	2,790,874	+0.30(+1.45%)
Apr 07, 2009	21.03	21.34	20.92	20.98	3,796,494	-0.34(-1.61%)
Apr 06, 2009	21.11	21.38	21.08	21.32	2,921,714	+0.02(+0.08%)
Apr 03, 2009	21.50	21.56	21.11	21.31	4,365,422	-0.14(-0.64%)
Apr 02, 2009	21.74	21.74	21.30	21.44	6,643,307	+0.17(+0.80%)
Apr 01, 2009	21.14	21.37	20.86	21.27	4,849,065	-0.46(-2.11%)
Mar 31, 2009	21.91	22.10	21.69	21.73	2,735,784	+0.04(+0.20%)
Mar 30, 2009	21.60	21.74	21.30	21.69	4,210,850	-0.62(-2.79%)
Mar 26, 2009	22.00	22.31	21.74	22.31	4,356,174	+0.61(+2.79%)
Mar 25, 2009	21.54	22.02	21.14	21.71	5,978,268	+0.21(+0.96%)
Mar 24, 2009	21.75	21.93	21.43	21.50	2,465,222	-0.46(-2.10%)
Mar 23, 2009	21.56	21.97	21.18	21.96	4,390,106	+1.05(+5.04%)
Mar 20, 2009	21.28	21.41	20.90	20.91	4,092,335	-0.33(-1.57%)
Mar 19, 2009	21.51	21.72	21.00	21.24	6,252,808	-0.27(-1.25%)
Mar 18, 2009	21.45	21.86	21.28	21.51	5,973,029	-0.07(-0.30%)
Mar 17, 2009	20.83	21.57	20.83	21.57	6,075,918	+0.72(+3.47%)
Mar 16, 2009	21.45	21.45	20.79	20.85	3,907,901	-0.44(-2.06%)
Mar 13, 2009	21.11	21.42	20.90	21.29	4,564,407	+0.36(+1.71%)
Mar 12, 2009	19.66	21.06	19.51	20.93	9,247,647	+1.21(+6.11%)
Mar 11, 2009	20.31	20.47	19.67	19.73	7,637,943	-0.34(-1.71%)
Mar 10, 2009	19.51	20.09	19.51	20.07	4,607,550	+0.73(+3.78%)
Mar 09, 2009	19.35	19.94	19.27	19.34	4,210,533	-0.23(-1.19%)
Mar 06, 2009	19.57	19.74	19.25	19.57	6,019,915	+0.16(+0.84%)
Mar 05, 2009	19.81	20.01	19.35	19.41	6,100,089	-0.81(-4.02%)
Mar 04, 2009	20.09	20.44	19.85	20.22	11,234,890	+0.52(+2.64%)
Mar 02, 2009	20.22	20.46	19.69	19.70	14,606,450	-0.96(-4.63%)
Feb 27, 2009	21.09	21.26	20.57	20.66	10,736,248	-0.84(-3.91%)
Feb 26, 2009	22.80	22.80	21.49	21.50	7,790,695	-1.12(-4.95%)
Feb 25, 2009	22.77	23.03	22.50	22.62	2,488,499	-0.29(-1.26%)
Feb 24, 2009	22.60	23.05	22.50	22.91	3,096,476	+0.34(+1.52%)
Feb 23, 2009	23.16	23.53	22.42	22.56	3,505,257	-0.37(-1.61%)
Feb 20, 2009	22.87	23.12	22.66	22.93	3,230,555	-0.20(-0.85%)
Feb 19, 2009	23.57	23.65	23.13	23.13	2,328,877	-0.34(-1.44%)
Feb 18, 2009	23.65	23.76	23.30	23.47	3,764,568	-0.16(-0.69%)
Feb 17, 2009	23.42	23.86	23.33	23.63	2,183,587	-0.34(-1.43%)
Feb 13, 2009	24.12	24.26	23.92	23.98	4,866,141	-0.25(-1.01%)
Feb 12, 2009	23.72	24.22	23.49	24.22	4,377,238	+0.46(+1.92%)
Feb 11, 2009	23.81	23.83	23.51	23.77	1,568,106	+0.10(+0.42%)
Feb 10, 2009	24.17	24.31	23.50	23.67	3,022,417	-0.63(-2.58%)
Feb 09, 2009	24.57	24.57	24.03	24.30	2,287,184	-0.10(-0.42%)
Feb 06, 2009	24.23	24.56	24.14	24.40	2,780,042	+0.18(+0.74%)
Feb 05, 2009	23.66	24.36	23.64	24.22	2,488,359	+0.33(+1.37%)
Feb 04, 2009	23.98	24.39	23.81	23.89	4,386,959	+0.09(+0.37%)
Feb 03, 2009	23.49	23.91	23.33	23.80	2,704,554	+0.42(+1.81%)
Feb 02, 2009	22.87	23.48	22.85	23.38	3,583,260	+0.21(+0.92%)
Jan 30, 2009	23.36	23.52	23.09	23.17	2,922,380	-0.09(-0.38%)
Jan 29, 2009	23.24	23.48	23.11	23.26	3,924,461	-0.10(-0.42%)
Jan 28, 2009	23.17	23.58	23.04	23.35	5,005,954	+0.48(+2.11%)
Jan 27, 2009	22.71	22.97	22.66	22.87	1,588,769	+0.29(+1.28%)
Jan 26, 2009	22.41	22.87	22.38	22.58	2,328,810	+0.24(+1.06%)
Jan 23, 2009	22.38	22.64	22.21	22.35	1,966,543	-0.28(-1.23%)
Jan 22, 2009	22.78	22.89	22.45	22.63	1,471,930	-0.43(-1.87%)
Jan 21, 2009	22.47	23.16	22.19	23.06	3,971,534	+0.79(+3.54%)
Jan 20, 2009	23.21	23.29	22.23	22.27	3,324,954	-0.92(-3.97%)
Jan 16, 2009	23.25	23.32	22.76	23.19	3,525,765	+0.16(+0.71%)
Jan 15, 2009	22.52	23.05	22.15	23.03	3,127,999	+0.51(+2.25%)
Jan 14, 2009	22.77	22.89	22.42	22.52	3,733,601	-0.48(-2.11%)
Jan 13, 2009	22.43	23.12	22.43	23.00	3,411,133	+0.51(+2.29%)
Jan 12, 2009	22.70	22.76	22.27	22.49	1,312,211	-0.17(-0.75%)
Jan 09, 2009	23.27	23.27	22.61	22.66	1,951,061	-0.62(-2.66%)
Jan 08, 2009	22.96	23.28	22.85	23.28	1,541,446	+0.25(+1.10%)
Jan 07, 2009	23.17	23.32	22.81	23.03	1,543,363	-0.26(-1.10%)
Jan 06, 2009	23.78	23.88	23.22	23.28	2,873,655	-0.51(-2.13%)
Jan 05, 2009	23.57	23.79	23.11	23.79	1,606,022	+0.18(+0.78%)
Jan 02, 2009	23.10	23.61	22.93	23.61	1,655,864	+0.33(+1.44%)
Dec 31, 2008	22.92	23.27	22.81	23.27	953,009	+0.41(+1.78%)
Dec 30, 2008	22.38	22.87	22.38	22.87	738,679	+0.55(+2.47%)
Dec 29, 2008	22.82	22.82	22.15	22.32	2,826,436	-0.51(-2.22%)
Dec 26, 2008	22.27	22.82	22.27	22.82	849,164	+0.20(+0.87%)
Dec 24, 2008	22.08	22.79	22.08	22.63	446,425	-0.02(-0.09%)
Dec 23, 2008	22.60	22.99	22.56	22.65	1,850,245	+0.07(+0.32%)
Dec 22, 2008	22.80	22.97	22.20	22.57	8,033,449	-0.31(-1.36%)
Dec 19, 2008	22.98	23.40	22.75	22.89	3,045,587	+0.11(+0.47%)
Dec 18, 2008	22.73	23.26	22.56	22.78	2,976,386	+0.06(+0.26%)
Dec 17, 2008	22.35	22.92	22.29	22.72	2,189,278	+0.13(+0.58%)
Dec 16, 2008	21.32	22.59	21.32	22.59	3,314,625	+1.23(+5.77%)
Dec 15, 2008	21.95	21.95	21.17	21.36	4,496,287	-0.51(-2.35%)
Dec 12, 2008	20.77	21.87	20.77	21.87	1,190,252	+0.68(+3.20%)
Dec 11, 2008	21.62	22.02	21.19	21.19	3,003,778	-0.52(-2.41%)
Dec 10, 2008	21.79	21.97	21.51	21.72	1,288,382	+0.18(+0.84%)
Dec 09, 2008	21.95	22.15	21.33	21.54	2,956,559	-0.32(-1.45%)
Dec 08, 2008	21.95	22.10	21.69	21.85	2,766,809	+0.27(+1.23%)
Dec 05, 2008	20.63	21.66	20.34	21.59	2,675,372	+0.66(+3.15%)
Dec 04, 2008	21.10	21.50	20.70	20.93	2,006,224	-0.31(-1.48%)
Dec 03, 2008	20.67	21.27	20.08	21.24	2,971,311	+0.67(+3.28%)
Dec 02, 2008	20.24	20.62	20.01	20.57	2,616,588	+0.62(+3.10%)
Dec 01, 2008	21.31	21.31	19.91	19.95	2,332,908	-1.45(-6.79%)
Nov 28, 2008	21.04	21.41	21.02	21.40	578,609	+0.14(+0.66%)
Nov 26, 2008	20.47	21.33	20.31	21.26	3,915,962	+0.55(+2.66%)
Nov 25, 2008	20.64	20.92	20.38	20.71	2,984,806	+0.09(+0.44%)
Nov 24, 2008	20.02	20.72	19.88	20.62	2,762,532	+0.71(+3.55%)
Nov 21, 2008	19.68	20.07	18.72	19.91	10,370,891	+0.05(+0.26%)
Nov 20, 2008	20.63	20.80	19.67	19.86	5,536,618	-1.06(-5.07%)
Nov 19, 2008	22.14	22.14	20.90	20.92	2,920,594	-0.98(-4.49%)
Nov 18, 2008	22.00	22.21	21.25	21.91	2,273,839	-0.18(-0.80%)
Nov 17, 2008	22.10	22.53	21.99	22.08	2,186,106	-0.34(-1.52%)
Nov 14, 2008	23.31	23.32	22.37	22.42	2,538,319	-0.85(-3.65%)
Nov 13, 2008	21.74	23.27	21.38	23.27	6,541,902	+1.49(+6.84%)
Nov 12, 2008	22.46	22.52	21.75	21.78	2,028,579	-0.87(-3.86%)
Nov 11, 2008	22.86	23.11	22.63	22.66	1,979,241	-0.47(-2.04%)
Nov 10, 2008	23.22	23.65	22.85	23.13	3,189,278	+0.01(+0.04%)
Nov 07, 2008	22.76	23.15	22.70	23.12	2,056,288	+0.67(+3.01%)
Nov 06, 2008	22.97	23.18	22.44	22.44	2,610,375	-0.64(-2.77%)
Nov 05, 2008	23.80	23.80	23.02	23.08	2,029,748	-0.78(-3.27%)
Nov 04, 2008	24.21	24.31	23.54	23.86	4,031,500	-0.02(-0.07%)
Nov 03, 2008	23.88	23.93	23.21	23.88	2,818,422	+0.49(+2.09%)
Oct 31, 2008	22.74	23.54	22.68	23.39	4,479,989	+0.47(+2.04%)
Oct 30, 2008	22.33	22.92	22.32	22.92	5,571,600	+0.69(+3.09%)
Oct 29, 2008	22.28	22.61	21.33	22.23	6,775,451	+0.67(+3.11%)
Oct 28, 2008	20.72	21.61	20.28	21.56	3,527,193	+1.13(+5.53%)
Oct 27, 2008	20.86	21.45	20.37	20.43	3,978,257	-1.16(-5.38%)
Oct 24, 2008	21.13	21.88	20.68	21.59	2,048,192	-0.46(-2.08%)
Oct 23, 2008	22.18	22.62	21.05	22.05	4,390,726	+0.33(+1.54%)
Oct 22, 2008	22.76	22.76	21.61	21.72	4,109,344	-1.11(-4.85%)
Oct 21, 2008	23.37	23.60	22.83	22.83	2,714,302	-0.56(-2.41%)
Oct 20, 2008	22.34	23.39	22.26	23.39	1,346,097	+0.79(+3.48%)
Oct 17, 2008	21.87	23.21	21.87	22.60	3,701,140	+0.62(+2.80%)
Oct 16, 2008	21.55	22.34	20.55	21.99	5,729,182	-0.15(-0.70%)
Oct 15, 2008	22.97	22.98	21.02	22.14	3,105,586	-1.32(-5.63%)
Oct 14, 2008	23.53	24.24	22.70	23.46	5,615,607	+0.01(+0.04%)
Oct 13, 2008	22.16	23.64	21.82	23.45	4,217,106	+2.11(+9.87%)
Oct 10, 2008	20.82	21.45	19.27	21.35	9,899,326	-0.40(-1.85%)
Oct 09, 2008	23.12	23.24	21.48	21.75	4,319,843	-1.23(-5.37%)
Oct 08, 2008	22.25	23.77	22.09	22.98	6,612,401	+0.02(+0.07%)
Oct 07, 2008	24.00	24.14	22.97	22.97	6,025,090	-0.94(-3.93%)
Oct 06, 2008	24.76	24.85	22.65	23.91	8,669,523	-1.28(-5.08%)
Oct 03, 2008	25.86	26.17	25.17	25.19	4,610,176	-0.30(-1.18%)
Oct 02, 2008	26.38	26.47	25.48	25.49	3,111,409	-0.96(-3.62%)
Oct 01, 2008	26.71	26.71	26.18	26.45	3,419,828	-0.20(-0.76%)
Sep 30, 2008	26.37	26.65	25.97	26.65	2,569,461	+0.38(+1.45%)
Sep 29, 2008	27.38	27.38	26.13	26.27	5,130,007	-1.38(-4.98%)
Sep 26, 2008	26.63	27.84	26.62	27.64	5,156,719	+0.55(+2.04%)
Sep 25, 2008	27.52	27.52	26.76	27.09	2,813,519	+0.38(+1.42%)
Sep 24, 2008	26.26	26.92	26.20	26.71	3,664,845	+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.