Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	24.35	24.35	23.78	23.90	56,724	-0.15(-0.62%)
Apr 29, 2009	24.25	24.36	24.01	24.05	36,208	+0.27(+1.14%)
Apr 28, 2009	23.89	23.93	23.30	23.78	21,625	+0.10(+0.40%)
Apr 27, 2009	23.65	23.95	23.47	23.68	70,320	-0.32(-1.35%)
Apr 24, 2009	24.26	24.26	23.85	24.01	49,903	+0.16(+0.67%)
Apr 23, 2009	23.70	23.85	23.48	23.85	32,756	+0.29(+1.22%)
Apr 22, 2009	23.60	24.02	23.56	23.56	18,684	-0.29(-1.20%)
Apr 21, 2009	23.54	23.92	23.22	23.85	97,869	+0.18(+0.75%)
Apr 20, 2009	24.01	24.01	23.57	23.67	36,764	-0.82(-3.36%)
Apr 17, 2009	24.71	24.71	24.42	24.49	22,903	+0.01(+0.04%)
Apr 16, 2009	24.44	24.61	24.26	24.48	30,869	+0.28(+1.17%)
Apr 15, 2009	24.14	24.24	24.00	24.20	28,923	+0.31(+1.29%)
Apr 14, 2009	24.34	24.34	23.85	23.89	23,950	-0.48(-1.96%)
Apr 13, 2009	24.04	24.54	23.97	24.37	60,450	+0.14(+0.57%)
Apr 09, 2009	24.47	24.47	23.92	24.23	216,739	+0.29(+1.22%)
Apr 08, 2009	24.15	24.22	23.78	23.94	627,387	-0.02(-0.09%)
Apr 07, 2009	23.94	24.18	23.80	23.96	40,407	-0.43(-1.75%)
Apr 06, 2009	24.01	24.56	24.01	24.38	55,524	-0.10(-0.39%)
Apr 03, 2009	24.50	24.55	24.21	24.48	64,667	-0.14(-0.58%)
Apr 02, 2009	24.34	24.95	23.97	24.62	60,258	+0.51(+2.12%)
Apr 01, 2009	23.62	24.14	23.62	24.11	342,723	+0.80(+3.42%)
Mar 31, 2009	23.38	23.68	23.20	23.31	52,242	+0.34(+1.48%)
Mar 30, 2009	23.39	23.39	22.75	22.97	45,043	-1.23(-5.10%)
Mar 26, 2009	24.23	24.30	23.93	24.21	65,920	+0.15(+0.62%)
Mar 25, 2009	24.07	24.29	23.56	24.06	87,160	+0.27(+1.14%)
Mar 24, 2009	23.87	24.20	23.77	23.79	36,307	-0.58(-2.38%)
Mar 23, 2009	24.01	24.37	23.91	24.37	35,112	+1.28(+5.53%)
Mar 20, 2009	23.42	23.50	22.96	23.09	49,757	-0.47(-1.99%)
Mar 19, 2009	23.69	24.06	23.44	23.56	43,128	-0.23(-0.98%)
Mar 18, 2009	23.29	24.06	22.98	23.79	32,882	+0.47(+2.03%)
Mar 17, 2009	22.64	23.32	22.63	23.32	54,611	+0.64(+2.81%)
Mar 16, 2009	22.66	23.11	22.60	22.68	81,942	+0.01(+0.05%)
Mar 13, 2009	22.73	22.73	22.24	22.67	0	+0.22(+1.00%)
Mar 12, 2009	21.59	22.58	21.59	22.45	96,711	+0.74(+3.43%)
Mar 11, 2009	21.72	22.00	21.54	21.70	28,103	-0.10(-0.46%)
Mar 10, 2009	21.20	21.88	20.92	21.80	44,547	+1.07(+5.16%)
Mar 09, 2009	21.26	21.30	20.66	20.73	44,457	-0.77(-3.56%)
Mar 06, 2009	21.52	22.45	21.03	21.50	0	-0.05(-0.22%)
Mar 05, 2009	22.16	22.16	21.21	21.55	143,772	-0.72(-3.23%)
Mar 04, 2009	22.26	22.52	21.83	22.27	77,134	+0.51(+2.35%)
Mar 02, 2009	22.57	22.59	21.69	21.76	246,438	-1.01(-4.44%)
Feb 27, 2009	22.70	23.12	22.44	22.77	0	+0.19(+0.82%)
Feb 26, 2009	22.99	23.02	22.54	22.58	21,375	+0.15(+0.65%)
Feb 25, 2009	22.48	22.75	22.04	22.43	48,653	-0.39(-1.72%)
Feb 24, 2009	22.11	22.90	22.05	22.82	104,520	+0.78(+3.52%)
Feb 23, 2009	22.90	23.09	22.01	22.05	95,874	-0.68(-2.97%)
Feb 20, 2009	22.14	22.92	22.14	22.72	143,751	+0.19(+0.83%)
Feb 19, 2009	22.75	23.09	22.50	22.54	94,772	-0.05(-0.24%)
Feb 18, 2009	22.89	23.12	22.38	22.59	420,051	-0.30(-1.33%)
Feb 17, 2009	23.41	23.48	22.73	22.89	54,032	-1.10(-4.57%)
Feb 13, 2009	24.03	24.23	23.87	23.99	35,514	+0.14(+0.60%)
Feb 12, 2009	23.35	23.85	23.22	23.85	56,774	-0.05(-0.22%)
Feb 11, 2009	24.17	24.20	23.72	23.90	37,665	+0.01(+0.02%)
Feb 10, 2009	24.77	24.78	23.68	23.89	75,221	-1.04(-4.18%)
Feb 09, 2009	24.95	25.09	24.75	24.94	27,682	-0.11(-0.45%)
Feb 06, 2009	24.53	25.27	24.53	25.05	26,191	+0.69(+2.84%)
Feb 05, 2009	24.03	24.56	23.93	24.36	19,367	+0.17(+0.70%)
Feb 04, 2009	24.48	24.81	23.99	24.19	1,524,991	-0.44(-1.77%)
Feb 03, 2009	24.15	24.71	24.03	24.62	342,600	+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.