Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	20.57	20.59	20.13	20.20	5,309,985	-0.02(-0.08%)
Apr 29, 2009	19.87	20.32	19.85	20.21	6,218,134	+0.46(+2.32%)
Apr 28, 2009	19.60	19.84	19.58	19.75	4,278,259	+0.32(+1.67%)
Apr 27, 2009	19.53	19.69	19.34	19.43	5,406,009	-0.20(-1.03%)
Apr 24, 2009	19.81	19.87	19.58	19.63	4,361,323	+0.04(+0.19%)
Apr 23, 2009	19.25	19.66	19.11	19.59	3,929,908	+0.72(+3.84%)
Apr 22, 2009	19.00	19.08	18.76	18.87	3,795,943	-0.11(-0.56%)
Apr 21, 2009	18.80	19.02	18.75	18.98	5,991,449	-0.02(-0.08%)
Apr 20, 2009	19.20	19.22	18.95	18.99	2,343,420	-0.46(-2.38%)
Apr 17, 2009	19.77	19.90	19.34	19.45	2,839,104	-0.42(-2.09%)
Apr 16, 2009	19.72	19.93	19.63	19.87	2,364,221	+0.14(+0.70%)
Apr 15, 2009	19.49	19.82	19.49	19.73	2,711,836	+0.01(+0.03%)
Apr 14, 2009	19.57	19.76	19.49	19.73	4,049,449	-0.20(-1.02%)
Apr 13, 2009	19.65	20.04	19.65	19.93	2,264,974	+0.25(+1.27%)
Apr 09, 2009	19.58	19.69	19.43	19.68	3,737,135	-0.18(-0.89%)
Apr 08, 2009	19.74	19.97	19.67	19.85	2,240,845	-0.02(-0.11%)
Apr 07, 2009	20.13	20.13	19.81	19.88	2,503,369	+0.05(+0.27%)
Apr 06, 2009	19.77	19.98	19.61	19.82	2,688,595	-0.16(-0.80%)
Apr 03, 2009	20.07	20.12	19.82	19.98	3,654,429	-0.44(-2.14%)
Apr 02, 2009	20.84	20.88	20.33	20.42	5,237,942	+0.08(+0.39%)
Apr 01, 2009	19.92	20.39	19.80	20.34	2,628,136	+0.19(+0.93%)
Mar 31, 2009	20.02	20.34	19.80	20.15	2,791,463	+0.68(+3.50%)
Mar 30, 2009	19.43	19.52	19.26	19.47	2,343,966	-1.22(-5.90%)
Mar 26, 2009	20.45	20.72	20.25	20.69	3,889,369	+0.17(+0.83%)
Mar 25, 2009	20.23	20.66	20.15	20.52	2,765,110	+0.36(+1.77%)
Mar 24, 2009	20.26	20.45	20.15	20.16	3,055,654	-0.32(-1.59%)
Mar 23, 2009	20.20	20.50	20.20	20.49	2,988,559	+0.43(+2.12%)
Mar 20, 2009	20.40	20.45	19.93	20.06	1,978,820	-0.16(-0.81%)
Mar 19, 2009	20.36	20.36	20.04	20.23	5,156,989	-0.01(-0.03%)
Mar 18, 2009	20.04	20.46	19.66	20.23	4,570,236	+0.34(+1.71%)
Mar 17, 2009	19.57	19.89	19.45	19.89	4,563,438	+0.52(+2.70%)
Mar 16, 2009	19.54	19.67	19.31	19.37	3,361,651	+0.38(+1.99%)
Mar 13, 2009	18.58	19.09	18.53	18.99	0	+0.31(+1.65%)
Mar 12, 2009	18.54	18.73	18.32	18.68	4,775,467	+0.58(+3.18%)
Mar 11, 2009	18.54	18.59	18.02	18.11	4,636,713	-0.38(-2.05%)
Mar 10, 2009	18.27	18.57	18.23	18.49	5,874,284	+0.09(+0.49%)
Mar 09, 2009	18.61	18.73	18.27	18.39	7,423,492	-0.11(-0.60%)
Mar 06, 2009	18.86	18.91	18.20	18.51	0	+0.20(+1.11%)
Mar 05, 2009	18.61	18.78	18.30	18.30	4,819,259	+0.04(+0.23%)
Mar 04, 2009	17.82	18.47	17.76	18.26	4,598,053	-0.19(-1.04%)
Mar 02, 2009	18.85	18.95	18.41	18.45	4,973,479	-0.86(-4.44%)
Feb 27, 2009	19.48	19.55	19.27	19.31	0	-0.03(-0.17%)
Feb 26, 2009	20.04	20.14	19.28	19.34	6,026,043	-0.74(-3.66%)
Feb 25, 2009	20.15	20.31	19.90	20.08	6,279,829	-0.62(-2.99%)
Feb 24, 2009	20.35	20.77	20.14	20.70	5,229,754	+0.01(+0.03%)
Feb 23, 2009	21.32	21.37	20.63	20.69	3,961,166	-0.24(-1.15%)
Feb 20, 2009	20.56	21.13	20.54	20.93	0	-0.13(-0.63%)
Feb 19, 2009	21.06	21.23	20.96	21.06	3,425,100	-0.40(-1.89%)
Feb 18, 2009	21.44	21.50	21.24	21.47	4,012,957	+0.06(+0.26%)
Feb 17, 2009	21.53	21.62	21.29	21.41	6,509,134	-0.48(-2.20%)
Feb 13, 2009	21.84	22.03	21.80	21.89	9,964,321	-0.15(-0.70%)
Feb 12, 2009	21.65	22.05	21.46	22.05	3,058,471	+0.48(+2.23%)
Feb 11, 2009	21.71	21.82	21.43	21.57	3,235,335	-0.06(-0.26%)
Feb 10, 2009	21.97	22.13	21.50	21.62	3,272,663	-0.10(-0.47%)
Feb 09, 2009	21.94	21.94	21.64	21.73	2,186,054	+0.16(+0.76%)
Feb 06, 2009	21.28	21.71	21.27	21.56	3,159,803	+0.10(+0.45%)
Feb 05, 2009	21.57	21.78	21.42	21.46	4,267,793	+0.01(+0.05%)
Feb 04, 2009	21.65	21.78	21.37	21.45	3,567,734	-0.34(-1.57%)
Feb 03, 2009	21.63	21.97	21.50	21.80	7,522,983	+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.