Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	21.69	22.21	21.25	21.26	708,595	-0.25(-1.15%)
Apr 29, 2009	21.49	21.88	21.33	21.51	468,495	+0.23(+1.10%)
Apr 28, 2009	21.13	21.58	21.00	21.28	613,816	+0.02(+0.09%)
Apr 27, 2009	20.78	21.43	20.78	21.26	698,253	+0.31(+1.46%)
Apr 24, 2009	20.96	21.05	20.60	20.95	431,852	+0.31(+1.51%)
Apr 23, 2009	20.74	20.79	20.35	20.64	483,344	+0.01(+0.03%)
Apr 22, 2009	20.83	21.00	20.61	20.63	446,887	-0.34(-1.64%)
Apr 21, 2009	20.44	21.05	20.44	20.98	424,246	+0.51(+2.51%)
Apr 20, 2009	20.84	20.99	20.42	20.46	465,766	-0.71(-3.35%)
Apr 17, 2009	21.02	21.23	20.89	21.17	485,367	+0.14(+0.68%)
Apr 16, 2009	21.02	21.23	20.78	21.03	588,891	+0.20(+0.94%)
Apr 15, 2009	20.39	20.85	20.35	20.84	653,335	+0.54(+2.66%)
Apr 14, 2009	20.31	20.59	20.02	20.30	447,059	-0.32(-1.55%)
Apr 13, 2009	20.52	20.67	20.22	20.61	360,240	-0.01(-0.06%)
Apr 09, 2009	20.89	21.03	20.36	20.63	490,223	+0.27(+1.34%)
Apr 08, 2009	20.37	20.43	19.93	20.35	393,722	+0.12(+0.61%)
Apr 07, 2009	20.00	20.46	19.93	20.23	598,805	+0.00(+0.00%)
Apr 06, 2009	20.43	20.69	19.89	20.23	561,268	-0.43(-2.08%)
Apr 03, 2009	20.50	20.72	20.33	20.66	471,236	+0.09(+0.44%)
Apr 02, 2009	20.51	21.06	20.31	20.57	728,208	+0.42(+2.06%)
Apr 01, 2009	19.64	20.25	19.39	20.15	976,411	+0.21(+1.08%)
Mar 31, 2009	20.16	20.26	19.87	19.94	685,430	-0.07(-0.36%)
Mar 30, 2009	20.39	20.47	19.72	20.01	1,260,208	-1.28(-6.02%)
Mar 26, 2009	20.69	21.29	20.67	21.29	1,294,290	+0.83(+4.07%)
Mar 25, 2009	20.14	20.60	19.97	20.46	800,221	+0.42(+2.08%)
Mar 24, 2009	20.46	20.46	19.96	20.04	717,818	-0.49(-2.38%)
Mar 23, 2009	19.91	20.54	19.85	20.53	822,789	+0.99(+5.09%)
Mar 20, 2009	20.05	20.22	19.49	19.53	806,358	-0.38(-1.93%)
Mar 19, 2009	18.98	20.11	19.30	19.92	814,094	+0.70(+3.65%)
Mar 18, 2009	18.98	19.40	18.35	19.22	784,498	+0.23(+1.23%)
Mar 17, 2009	18.74	18.98	18.24	18.98	787,668	+0.43(+2.31%)
Mar 16, 2009	18.48	18.99	18.31	18.55	678,102	+0.19(+1.03%)
Mar 13, 2009	18.19	18.38	18.03	18.36	0	+0.32(+1.76%)
Mar 12, 2009	17.70	18.14	17.37	18.05	1,001,207	+0.24(+1.35%)
Mar 11, 2009	18.19	18.29	17.59	17.81	736,993	-0.33(-1.83%)
Mar 10, 2009	17.78	18.22	17.68	18.14	785,999	+0.55(+3.10%)
Mar 09, 2009	17.53	18.00	17.35	17.59	637,651	-0.05(-0.26%)
Mar 06, 2009	17.93	18.59	17.34	17.64	0	-0.19(-1.06%)
Mar 05, 2009	18.29	18.42	17.67	17.83	726,262	-0.79(-4.26%)
Mar 04, 2009	17.55	18.91	17.55	18.62	843,069	+0.14(+0.74%)
Mar 02, 2009	19.29	19.44	18.38	18.48	822,838	-1.22(-6.20%)
Feb 27, 2009	19.43	20.37	19.19	19.70	0	-0.25(-1.27%)
Feb 26, 2009	20.45	20.72	19.91	19.96	731,800	-0.31(-1.51%)
Feb 25, 2009	20.39	20.61	20.04	20.26	829,114	-0.27(-1.30%)
Feb 24, 2009	20.05	20.62	19.80	20.53	972,097	+0.59(+2.97%)
Feb 23, 2009	20.93	21.09	19.88	19.94	876,253	-0.76(-3.67%)
Feb 20, 2009	20.60	21.17	20.21	20.70	0	-0.33(-1.55%)
Feb 19, 2009	21.18	21.38	20.97	21.02	807,977	+0.14(+0.65%)
Feb 18, 2009	21.10	21.10	20.71	20.89	1,366,490	+0.03(+0.16%)
Feb 17, 2009	21.08	21.26	20.77	20.85	1,156,454	-0.90(-4.12%)
Feb 13, 2009	21.64	22.02	21.57	21.75	723,461	+0.08(+0.36%)
Feb 12, 2009	21.21	21.73	20.87	21.67	761,444	+0.32(+1.52%)
Feb 11, 2009	21.55	21.80	21.14	21.35	801,610	-0.15(-0.70%)
Feb 10, 2009	21.93	22.32	21.40	21.50	1,124,584	-0.32(-1.46%)
Feb 09, 2009	21.65	21.93	21.29	21.82	988,570	+0.07(+0.30%)
Feb 06, 2009	21.10	22.07	20.77	21.75	1,353,372	+1.20(+5.82%)
Feb 05, 2009	20.12	20.69	19.87	20.56	847,429	+0.38(+1.87%)
Feb 04, 2009	20.11	20.46	19.92	20.18	665,323	+0.12(+0.62%)
Feb 03, 2009	19.88	20.22	19.59	20.05	967,156	+0.39(+1.98%)

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.