Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	24.36	24.36	23.79	23.91	56,702	-0.15(-0.62%)
Apr 29, 2009	24.25	24.37	24.02	24.06	36,194	+0.27(+1.14%)
Apr 28, 2009	23.90	23.94	23.31	23.79	21,617	+0.10(+0.40%)
Apr 27, 2009	23.66	23.96	23.48	23.69	70,293	-0.32(-1.35%)
Apr 24, 2009	24.27	24.27	23.86	24.01	49,884	+0.16(+0.67%)
Apr 23, 2009	23.71	23.86	23.49	23.86	32,744	+0.29(+1.22%)
Apr 22, 2009	23.61	24.03	23.57	23.57	18,677	-0.29(-1.20%)
Apr 21, 2009	23.55	23.92	23.23	23.86	97,832	+0.18(+0.75%)
Apr 20, 2009	24.01	24.01	23.58	23.68	36,750	-0.82(-3.36%)
Apr 17, 2009	24.72	24.72	24.43	24.50	22,894	+0.01(+0.04%)
Apr 16, 2009	24.45	24.62	24.26	24.49	30,857	+0.28(+1.16%)
Apr 15, 2009	24.15	24.25	24.00	24.21	28,912	+0.31(+1.29%)
Apr 14, 2009	24.35	24.35	23.86	23.90	23,941	-0.48(-1.96%)
Apr 13, 2009	24.05	24.55	23.98	24.38	60,427	+0.14(+0.57%)
Apr 09, 2009	24.48	24.48	23.92	24.24	216,657	+0.29(+1.22%)
Apr 08, 2009	24.16	24.23	23.79	23.95	627,151	-0.02(-0.09%)
Apr 07, 2009	23.95	24.19	23.81	23.97	40,392	-0.43(-1.75%)
Apr 06, 2009	24.02	24.57	24.02	24.39	55,503	-0.10(-0.39%)
Apr 03, 2009	24.50	24.56	24.22	24.49	64,642	-0.14(-0.58%)
Apr 02, 2009	24.34	24.96	23.98	24.63	60,235	+0.51(+2.12%)
Apr 01, 2009	23.63	24.15	23.63	24.12	342,594	+0.80(+3.42%)
Mar 31, 2009	23.39	23.69	23.21	23.32	52,222	+0.34(+1.48%)
Mar 30, 2009	23.40	23.40	22.76	22.98	45,027	-1.23(-5.10%)
Mar 26, 2009	24.24	24.31	23.93	24.22	65,896	+0.15(+0.62%)
Mar 25, 2009	24.08	24.30	23.57	24.07	87,127	+0.27(+1.14%)
Mar 24, 2009	23.88	24.21	23.78	23.80	36,294	-0.58(-2.38%)
Mar 23, 2009	24.01	24.38	23.92	24.38	35,098	+1.28(+5.53%)
Mar 20, 2009	23.42	23.51	22.97	23.10	49,738	-0.47(-1.99%)
Mar 19, 2009	23.70	24.07	23.45	23.57	43,112	-0.23(-0.98%)
Mar 18, 2009	23.30	24.07	22.99	23.80	32,870	+0.47(+2.03%)
Mar 17, 2009	22.65	23.33	22.64	23.33	54,590	+0.64(+2.81%)
Mar 16, 2009	22.67	23.11	22.60	22.69	81,911	+0.01(+0.05%)
Mar 13, 2009	22.74	22.74	22.25	22.68	0	+0.22(+1.00%)
Mar 12, 2009	21.59	22.59	21.59	22.46	96,674	+0.75(+3.43%)
Mar 11, 2009	21.73	22.00	21.55	21.71	28,093	-0.10(-0.46%)
Mar 10, 2009	21.21	21.89	20.92	21.81	44,530	+1.07(+5.16%)
Mar 09, 2009	21.26	21.31	20.67	20.74	44,440	-0.77(-3.56%)
Mar 06, 2009	21.53	22.46	21.04	21.51	0	-0.05(-0.22%)
Mar 05, 2009	22.17	22.17	21.22	21.56	143,718	-0.72(-3.23%)
Mar 04, 2009	22.26	22.52	21.84	22.27	77,105	+0.51(+2.35%)
Mar 02, 2009	22.58	22.60	21.69	21.76	246,346	-1.01(-4.44%)
Feb 27, 2009	22.71	23.13	22.45	22.77	0	+0.19(+0.82%)
Feb 26, 2009	23.00	23.03	22.55	22.59	21,367	+0.15(+0.65%)
Feb 25, 2009	22.49	22.76	22.05	22.44	48,635	-0.39(-1.72%)
Feb 24, 2009	22.12	22.91	22.06	22.83	104,481	+0.78(+3.52%)
Feb 23, 2009	22.91	23.09	22.02	22.06	95,838	-0.68(-2.97%)
Feb 20, 2009	22.15	22.93	22.15	22.73	143,697	+0.19(+0.83%)
Feb 19, 2009	22.76	23.09	22.50	22.55	94,737	-0.05(-0.24%)
Feb 18, 2009	22.90	23.13	22.39	22.60	419,893	-0.30(-1.33%)
Feb 17, 2009	23.42	23.49	22.73	22.90	54,011	-1.10(-4.57%)
Feb 13, 2009	24.04	24.24	23.88	24.00	35,501	+0.14(+0.60%)
Feb 12, 2009	23.36	23.86	23.23	23.86	56,753	-0.05(-0.22%)
Feb 11, 2009	24.17	24.21	23.73	23.91	37,650	+0.01(+0.02%)
Feb 10, 2009	24.78	24.79	23.68	23.90	75,192	-1.04(-4.18%)
Feb 09, 2009	24.96	25.10	24.76	24.95	27,672	-0.11(-0.45%)
Feb 06, 2009	24.54	25.28	24.54	25.06	26,181	+0.69(+2.84%)
Feb 05, 2009	24.04	24.57	23.94	24.37	19,360	+0.17(+0.70%)
Feb 04, 2009	24.49	24.82	24.00	24.20	1,524,417	-0.44(-1.77%)
Feb 03, 2009	24.16	24.71	24.04	24.63	342,472	+0.91(+3.84%)

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.