Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	22.58	22.77	21.93	22.18	2,403,066	-0.17(-0.76%)
Apr 29, 2009	21.89	22.53	21.89	22.35	2,305,753	+0.61(+2.81%)
Apr 28, 2009	21.60	22.06	21.59	21.74	1,819,613	-0.54(-2.42%)
Apr 27, 2009	22.50	23.37	22.21	22.28	2,615,732	+0.28(+1.27%)
Apr 24, 2009	21.74	22.14	21.25	22.00	1,748,205	+0.50(+2.33%)
Apr 23, 2009	21.53	21.68	20.98	21.50	1,505,196	-0.07(-0.32%)
Apr 22, 2009	21.47	22.13	21.18	21.57	1,496,616	-0.13(-0.60%)
Apr 21, 2009	21.05	21.74	21.00	21.70	1,445,873	+0.59(+2.79%)
Apr 20, 2009	21.50	21.68	20.90	21.11	1,767,353	-0.73(-3.34%)
Apr 17, 2009	21.27	22.04	21.16	21.84	2,855,415	+0.57(+2.68%)
Apr 16, 2009	21.25	21.59	21.07	21.27	3,082,016	+0.18(+0.85%)
Apr 15, 2009	21.34	21.43	20.87	21.09	1,627,080	-0.50(-2.32%)
Apr 14, 2009	21.52	21.82	21.23	21.59	1,356,140	-0.23(-1.05%)
Apr 13, 2009	21.90	22.00	21.49	21.82	1,051,618	-0.21(-0.95%)
Apr 09, 2009	21.32	22.13	21.25	22.03	1,346,302	+1.09(+5.21%)
Apr 08, 2009	20.96	21.10	20.56	20.94	1,724,644	+0.24(+1.16%)
Apr 07, 2009	21.28	21.36	20.57	20.70	1,213,452	-0.90(-4.17%)
Apr 06, 2009	22.43	22.43	21.25	21.60	1,584,880	-0.28(-1.28%)
Apr 03, 2009	22.23	22.27	21.58	21.88	1,391,610	-0.28(-1.26%)
Apr 02, 2009	21.08	22.48	20.99	22.16	2,345,235	+1.40(+6.74%)
Apr 01, 2009	20.10	20.81	19.90	20.76	1,338,031	+0.28(+1.37%)
Mar 31, 2009	20.64	20.90	20.38	20.48	1,530,333	+0.06(+0.29%)
Mar 30, 2009	20.68	20.95	19.80	20.42	1,615,474	-1.08(-5.02%)
Mar 26, 2009	21.25	21.60	21.12	21.50	3,748,410	+0.33(+1.56%)
Mar 25, 2009	21.10	21.41	20.71	21.17	3,043,028	+0.37(+1.78%)
Mar 24, 2009	21.06	21.46	20.79	20.80	3,343,689	-0.66(-3.08%)
Mar 23, 2009	21.00	21.46	20.66	21.46	2,807,908	+0.85(+4.12%)
Mar 20, 2009	21.07	21.22	20.35	20.61	5,279,875	-0.57(-2.69%)
Mar 19, 2009	21.88	21.88	21.07	21.18	2,991,070	-0.46(-2.13%)
Mar 18, 2009	21.93	22.09	21.36	21.64	3,577,335	-0.35(-1.59%)
Mar 17, 2009	20.83	22.00	20.76	21.99	3,067,382	+1.34(+6.49%)
Mar 16, 2009	20.52	20.81	20.20	20.65	2,720,487	+0.19(+0.93%)
Mar 13, 2009	20.35	20.72	20.15	20.46	1,889,021	+0.08(+0.39%)
Mar 12, 2009	19.94	20.41	19.72	20.38	2,461,585	+0.50(+2.52%)
Mar 11, 2009	20.74	20.74	19.69	19.88	2,573,449	-0.34(-1.68%)
Mar 10, 2009	19.12	20.31	19.09	20.22	2,247,620	+1.35(+7.15%)
Mar 09, 2009	19.41	19.97	18.81	18.87	3,354,748	-0.72(-3.68%)
Mar 06, 2009	19.54	19.84	18.95	19.59	2,115,552	+0.15(+0.77%)
Mar 05, 2009	20.02	20.27	19.33	19.44	3,686,137	-1.00(-4.89%)
Mar 04, 2009	19.88	20.78	19.78	20.44	1,944,749	+0.87(+4.45%)
Mar 02, 2009	20.02	20.32	19.51	19.57	2,402,478	-0.84(-4.12%)
Feb 27, 2009	21.06	21.45	20.33	20.41	3,082,365	-0.78(-3.68%)
Feb 26, 2009	22.00	22.01	21.14	21.19	3,206,012	-0.71(-3.24%)
Feb 25, 2009	20.99	22.28	20.68	21.90	4,871,206	+0.72(+3.40%)
Feb 24, 2009	20.09	21.36	20.02	21.18	2,781,115	+1.15(+5.74%)
Feb 23, 2009	20.66	20.82	20.00	20.03	2,135,605	-0.57(-2.77%)
Feb 20, 2009	20.29	20.93	20.05	20.60	2,743,806	+0.20(+0.98%)
Feb 19, 2009	20.79	21.46	20.33	20.40	2,326,906	-0.53(-2.53%)
Feb 18, 2009	20.93	21.15	20.37	20.93	2,111,695	+0.05(+0.24%)
Feb 17, 2009	21.10	21.45	20.59	20.88	2,633,145	-1.31(-5.90%)
Feb 13, 2009	22.39	22.73	22.15	22.19	1,423,020	-0.28(-1.25%)
Feb 12, 2009	21.81	22.55	21.39	22.47	1,818,183	+0.07(+0.31%)
Feb 11, 2009	22.30	22.74	22.16	22.40	2,374,490	+0.04(+0.18%)
Feb 10, 2009	23.30	23.60	22.24	22.36	3,689,052	-1.24(-5.25%)
Feb 09, 2009	23.25	24.02	23.20	23.60	3,238,217	+0.47(+2.03%)
Feb 06, 2009	23.85	24.00	22.40	23.13	4,284,974	+0.51(+2.25%)
Feb 05, 2009	23.92	24.64	21.90	22.62	4,684,391	-1.73(-7.10%)
Feb 04, 2009	24.25	24.77	23.92	24.35	3,233,887	+0.39(+1.63%)
Feb 03, 2009	24.63	24.76	23.03	23.96	2,948,432	-0.64(-2.60%)

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.