Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	20.72	20.72	20.30	20.58	5,869,481	-0.02(-0.09%)
Apr 29, 2009	20.69	20.83	20.24	20.60	4,616,972	+0.04(+0.17%)
Apr 28, 2009	20.66	20.84	20.46	20.57	3,811,368	-0.14(-0.69%)
Apr 27, 2009	20.88	21.02	20.42	20.71	5,324,500	-0.98(-4.51%)
Apr 24, 2009	21.68	21.97	21.47	21.69	4,067,372	+0.08(+0.37%)
Apr 23, 2009	21.36	21.65	21.12	21.61	4,404,372	-0.28(-1.26%)
Apr 22, 2009	21.86	22.25	21.68	21.88	3,976,245	-0.18(-0.81%)
Apr 21, 2009	21.63	22.11	21.52	22.06	5,351,910	+0.38(+1.77%)
Apr 20, 2009	21.49	22.05	21.35	21.68	8,546,433	-1.09(-4.77%)
Apr 17, 2009	23.09	23.33	22.69	22.76	4,910,111	-0.24(-1.04%)
Apr 16, 2009	22.97	23.21	22.65	23.01	5,217,852	+0.44(+1.97%)
Apr 15, 2009	22.51	22.71	22.27	22.56	5,195,277	-0.04(-0.16%)
Apr 14, 2009	22.85	23.14	22.50	22.60	6,239,846	-0.36(-1.55%)
Apr 13, 2009	23.06	23.19	22.69	22.95	6,129,616	-0.76(-3.19%)
Apr 09, 2009	24.44	24.44	23.59	23.71	4,973,937	-0.11(-0.45%)
Apr 08, 2009	23.88	24.16	23.59	23.82	4,824,467	+0.09(+0.38%)
Apr 07, 2009	23.96	24.13	23.53	23.73	4,641,633	-0.58(-2.38%)
Apr 06, 2009	24.73	24.73	23.85	24.30	4,008,354	-0.37(-1.51%)
Apr 03, 2009	24.70	24.91	24.34	24.68	3,414,531	-0.03(-0.11%)
Apr 02, 2009	24.27	25.20	24.06	24.70	5,277,386	+0.38(+1.57%)
Apr 01, 2009	24.15	24.52	23.69	24.32	3,727,260	+0.29(+1.22%)
Mar 31, 2009	23.96	24.40	23.81	24.03	4,013,948	+0.16(+0.67%)
Mar 30, 2009	23.51	23.87	23.38	23.87	4,015,393	-0.67(-2.72%)
Mar 26, 2009	23.90	24.54	23.75	24.54	5,492,813	+0.84(+3.53%)
Mar 25, 2009	23.55	24.21	23.21	23.70	6,317,794	+0.21(+0.91%)
Mar 24, 2009	23.54	23.70	23.25	23.49	4,132,916	-0.37(-1.57%)
Mar 23, 2009	22.96	24.03	22.85	23.86	6,560,849	+1.23(+5.43%)
Mar 20, 2009	23.96	23.97	22.32	22.63	10,744,328	-1.12(-4.72%)
Mar 19, 2009	24.01	24.01	23.48	23.75	5,667,048	+0.00(+0.00%)
Mar 18, 2009	22.87	24.02	22.77	23.75	6,930,215	+0.61(+2.61%)
Mar 17, 2009	22.65	23.15	22.30	23.15	5,593,964	+0.84(+3.75%)
Mar 16, 2009	22.65	22.82	22.31	22.31	4,992,847	-0.24(-1.07%)
Mar 13, 2009	22.54	22.66	22.26	22.55	4,191,973	-0.01(-0.04%)
Mar 12, 2009	21.85	22.63	21.73	22.56	3,948,357	+0.58(+2.63%)
Mar 11, 2009	21.76	22.16	21.47	21.98	5,723,603	+0.24(+1.11%)
Mar 10, 2009	20.84	21.83	20.50	21.74	5,829,935	+1.26(+6.17%)
Mar 09, 2009	20.50	21.09	20.34	20.48	5,301,719	-0.20(-0.95%)
Mar 06, 2009	20.34	20.74	20.26	20.67	6,158,507	+0.37(+1.84%)
Mar 05, 2009	20.29	20.77	20.26	20.30	5,504,074	-0.52(-2.48%)
Mar 04, 2009	20.49	21.07	20.39	20.82	4,940,763	+1.07(+5.41%)
Mar 02, 2009	20.03	20.24	19.58	19.75	8,235,259	-0.53(-2.63%)
Feb 27, 2009	20.72	20.83	20.26	20.28	5,422,172	-0.13(-0.65%)
Feb 26, 2009	21.29	21.29	20.41	20.42	4,709,469	-0.69(-3.25%)
Feb 25, 2009	21.08	21.44	20.34	21.10	6,753,767	-0.10(-0.46%)
Feb 24, 2009	20.75	21.29	20.44	21.20	7,423,566	+0.67(+3.25%)
Feb 23, 2009	21.35	21.58	20.43	20.53	6,259,787	-0.82(-3.83%)
Feb 20, 2009	20.17	21.82	19.36	21.35	13,777,171	+2.42(+12.79%)
Feb 19, 2009	19.61	19.61	18.75	18.93	8,515,269	-0.54(-2.79%)
Feb 18, 2009	19.43	19.84	19.00	19.47	5,368,881	+0.14(+0.74%)
Feb 17, 2009	19.63	19.81	19.21	19.33	5,653,184	-1.11(-5.44%)
Feb 13, 2009	20.72	20.93	20.42	20.44	4,550,525	-0.25(-1.20%)
Feb 12, 2009	20.13	20.80	19.98	20.69	4,707,388	+0.07(+0.35%)
Feb 11, 2009	20.93	20.96	20.34	20.62	3,630,882	-0.06(-0.30%)
Feb 10, 2009	21.66	22.04	20.56	20.68	6,007,837	-1.36(-6.18%)
Feb 09, 2009	21.79	22.11	21.67	22.04	2,863,807	+0.20(+0.94%)
Feb 06, 2009	21.23	21.93	21.02	21.84	4,096,308	+0.57(+2.68%)
Feb 05, 2009	20.70	21.37	20.62	21.27	4,596,405	+0.29(+1.40%)
Feb 04, 2009	21.06	21.63	20.87	20.98	4,328,563	-0.03(-0.13%)
Feb 03, 2009	20.50	21.06	20.09	21.00	3,423,561	+0.49(+2.39%)

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.