Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.90	19.92	19.47	19.53	5,489,632	-0.02(-0.08%)
Apr 29, 2009	19.22	19.66	19.20	19.55	6,428,506	+0.44(+2.32%)
Apr 28, 2009	18.96	19.19	18.94	19.11	4,423,001	+0.31(+1.67%)
Apr 27, 2009	18.89	19.05	18.70	18.79	5,588,905	-0.20(-1.03%)
Apr 24, 2009	19.16	19.22	18.94	18.99	4,508,875	+0.04(+0.19%)
Apr 23, 2009	18.62	19.02	18.48	18.95	4,062,864	+0.70(+3.84%)
Apr 22, 2009	18.38	18.46	18.14	18.25	3,924,367	-0.10(-0.56%)
Apr 21, 2009	18.19	18.40	18.14	18.35	6,194,151	-0.02(-0.08%)
Apr 20, 2009	18.57	18.59	18.33	18.37	2,422,703	-0.45(-2.38%)
Apr 17, 2009	19.12	19.25	18.71	18.82	2,935,156	-0.40(-2.09%)
Apr 16, 2009	19.08	19.28	18.98	19.22	2,444,207	+0.13(+0.70%)
Apr 15, 2009	18.85	19.17	18.85	19.09	2,803,583	+0.01(+0.03%)
Apr 14, 2009	18.93	19.12	18.85	19.08	4,186,449	-0.20(-1.02%)
Apr 13, 2009	19.01	19.38	19.00	19.28	2,341,602	+0.24(+1.27%)
Apr 09, 2009	18.94	19.05	18.80	19.03	3,863,569	-0.17(-0.89%)
Apr 08, 2009	19.09	19.31	19.02	19.20	2,316,657	-0.02(-0.11%)
Apr 07, 2009	19.47	19.47	19.16	19.23	2,588,063	+0.05(+0.27%)
Apr 06, 2009	19.12	19.32	18.97	19.17	2,779,556	-0.15(-0.80%)
Apr 03, 2009	19.41	19.46	19.17	19.33	3,778,066	-0.42(-2.14%)
Apr 02, 2009	20.16	20.20	19.67	19.75	5,415,151	+0.08(+0.39%)
Apr 01, 2009	19.27	19.73	19.15	19.67	2,717,051	+0.18(+0.93%)
Mar 31, 2009	19.36	19.68	19.16	19.49	2,885,904	+0.66(+3.50%)
Mar 30, 2009	18.79	18.88	18.63	18.83	2,423,267	-1.18(-5.90%)
Mar 26, 2009	19.78	20.04	19.59	20.01	4,020,953	+0.16(+0.83%)
Mar 25, 2009	19.57	19.99	19.49	19.85	2,858,659	+0.35(+1.77%)
Mar 24, 2009	19.60	19.78	19.49	19.50	3,159,033	-0.31(-1.59%)
Mar 23, 2009	19.54	19.83	19.53	19.82	3,089,668	+0.41(+2.12%)
Mar 20, 2009	19.73	19.78	19.28	19.41	2,045,767	-0.16(-0.81%)
Mar 19, 2009	19.69	19.69	19.39	19.56	5,331,460	-0.01(-0.03%)
Mar 18, 2009	19.39	19.79	19.01	19.57	4,724,855	+0.33(+1.71%)
Mar 17, 2009	18.93	19.24	18.81	19.24	4,717,828	+0.50(+2.69%)
Mar 16, 2009	18.90	19.03	18.67	18.74	3,475,382	+0.37(+1.99%)
Mar 13, 2009	17.97	18.46	17.92	18.37	0	+0.30(+1.65%)
Mar 12, 2009	17.93	18.12	17.72	18.07	4,937,030	+0.56(+3.18%)
Mar 11, 2009	17.94	17.98	17.43	17.51	4,793,582	-0.37(-2.05%)
Mar 10, 2009	17.67	17.96	17.64	17.88	6,073,023	+0.09(+0.49%)
Mar 09, 2009	18.00	18.11	17.67	17.79	7,674,643	-0.11(-0.60%)
Mar 06, 2009	18.25	18.29	17.61	17.90	0	+0.20(+1.11%)
Mar 05, 2009	18.00	18.16	17.70	17.71	4,982,304	+0.04(+0.23%)
Mar 04, 2009	17.24	17.87	17.18	17.66	4,753,614	-0.19(-1.04%)
Mar 02, 2009	18.24	18.33	17.80	17.85	5,141,741	-0.83(-4.44%)
Feb 27, 2009	18.84	18.91	18.64	18.68	0	-0.03(-0.17%)
Feb 26, 2009	19.39	19.48	18.65	18.71	6,229,916	-0.71(-3.66%)
Feb 25, 2009	19.49	19.64	19.25	19.42	6,492,287	-0.60(-2.99%)
Feb 24, 2009	19.68	20.09	19.48	20.02	5,406,686	-0.79(-3.79%)
Feb 23, 2009	21.44	21.49	20.75	20.81	3,938,875	-0.24(-1.15%)
Feb 20, 2009	20.67	21.25	20.66	21.05	0	-0.13(-0.63%)
Feb 19, 2009	21.18	21.35	21.08	21.18	3,405,825	-0.41(-1.89%)
Feb 18, 2009	21.56	21.63	21.36	21.59	3,990,374	+0.06(+0.26%)
Feb 17, 2009	21.65	21.75	21.41	21.53	6,472,504	-0.48(-2.20%)
Feb 13, 2009	21.97	22.16	21.93	22.02	9,908,247	-0.15(-0.70%)
Feb 12, 2009	21.78	22.17	21.58	22.17	3,041,260	+0.48(+2.23%)
Feb 11, 2009	21.83	21.94	21.55	21.69	3,217,129	-0.06(-0.26%)
Feb 10, 2009	22.09	22.26	21.62	21.75	3,254,246	-0.10(-0.47%)
Feb 09, 2009	22.06	22.06	21.77	21.85	2,173,752	+0.16(+0.76%)
Feb 06, 2009	21.40	21.83	21.39	21.68	3,142,021	+0.10(+0.45%)
Feb 05, 2009	21.69	21.90	21.54	21.59	4,243,777	+0.01(+0.05%)
Feb 04, 2009	21.77	21.90	21.49	21.58	3,547,657	-0.35(-1.57%)
Feb 03, 2009	21.75	22.09	21.63	21.92	7,480,648	+0.84(+3.98%)

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.