Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	21.26	21.39	21.26	21.39	2,481	-0.22(-1.00%)
Apr 29, 2009	21.60	21.60	21.60	21.60	162	+0.31(+1.48%)
Apr 28, 2009	21.29	21.29	21.29	21.29	13,858	-0.40(-1.85%)
Apr 27, 2009	21.65	21.69	21.65	21.69	3,565	-0.08(-0.37%)
Apr 24, 2009	21.68	21.85	21.68	21.77	7,933	+0.30(+1.41%)
Apr 23, 2009	21.31	21.47	21.31	21.47	1,027	+0.02(+0.08%)
Apr 22, 2009	21.48	21.59	21.45	21.45	3,410	+0.39(+1.86%)
Apr 21, 2009	21.06	21.06	21.06	21.06	907	-0.01(-0.06%)
Apr 20, 2009	21.12	21.12	21.07	21.07	1,296	-0.41(-1.93%)
Apr 17, 2009	21.44	21.49	21.44	21.49	6,082	+0.14(+0.64%)
Apr 16, 2009	21.16	21.38	21.16	21.35	5,423	+0.12(+0.58%)
Apr 15, 2009	21.07	21.23	21.07	21.22	2,303	+0.05(+0.23%)
Apr 14, 2009	21.15	21.27	21.15	21.18	4,935	-0.09(-0.41%)
Apr 13, 2009	21.93	21.93	21.13	21.26	1,941	-0.04(-0.17%)
Apr 09, 2009	21.33	21.33	21.21	21.30	6,560	+0.45(+2.16%)
Apr 08, 2009	20.64	20.93	20.64	20.85	2,270	+0.41(+1.99%)
Apr 07, 2009	20.69	20.69	20.44	20.44	2,350	+0.02(+0.09%)
Apr 06, 2009	20.54	20.54	20.31	20.42	6,769	-0.54(-2.56%)
Apr 03, 2009	21.16	21.16	20.96	20.96	4,372	-0.53(-2.47%)
Apr 02, 2009	21.14	21.49	21.14	21.49	1,325	+0.80(+3.88%)
Apr 01, 2009	20.35	20.69	20.35	20.69	9,886	+0.46(+2.29%)
Mar 31, 2009	20.19	20.29	20.16	20.23	7,296	-0.10(-0.49%)
Mar 30, 2009	20.27	20.32	20.15	20.32	3,808	-0.77(-3.63%)
Mar 26, 2009	21.08	21.11	21.03	21.09	11,797	+0.14(+0.68%)
Mar 25, 2009	20.69	21.05	20.53	20.95	33,591	+0.80(+3.95%)
Mar 24, 2009	20.15	20.33	20.15	20.15	5,803	-0.44(-2.16%)
Mar 23, 2009	20.28	20.60	20.28	20.60	29,030	+1.26(+6.51%)
Mar 20, 2009	19.50	19.50	19.31	19.34	6,229	-0.47(-2.35%)
Mar 19, 2009	19.77	19.80	19.77	19.80	1,732	+0.20(+1.03%)
Mar 18, 2009	19.12	19.75	19.06	19.60	21,242	+0.38(+1.98%)
Mar 17, 2009	18.91	19.22	18.91	19.22	4,315	+0.45(+2.42%)
Mar 16, 2009	18.78	19.07	18.76	18.77	4,043	+0.31(+1.66%)
Mar 13, 2009	18.40	18.46	18.40	18.46	0	+0.10(+0.55%)
Mar 12, 2009	17.83	18.36	17.83	18.36	88,128	-0.13(-0.71%)
Mar 11, 2009	18.31	18.49	17.78	18.49	26,406	+0.08(+0.43%)
Mar 10, 2009	18.12	18.62	18.12	18.41	4,793	+0.79(+4.45%)
Mar 09, 2009	17.78	17.78	17.60	17.63	12,467	-0.52(-2.84%)
Mar 06, 2009	18.32	18.33	17.95	18.14	0	+0.04(+0.20%)
Mar 05, 2009	18.53	18.53	18.10	18.10	7,616	-0.51(-2.73%)
Mar 04, 2009	18.47	18.61	18.47	18.61	1,615	+0.42(+2.32%)
Mar 02, 2009	18.54	18.67	18.19	18.19	18,956	-0.36(-1.95%)
Feb 27, 2009	19.16	19.20	18.55	18.55	0	+0.00(+0.00%)
Feb 26, 2009	19.16	19.20	18.55	18.55	5,501	-0.47(-2.48%)
Feb 25, 2009	18.85	19.20	18.76	19.02	19,140	-0.39(-1.99%)
Feb 24, 2009	19.08	19.41	18.97	19.41	11,806	+0.50(+2.66%)
Feb 23, 2009	19.44	19.49	18.89	18.91	16,776	-0.75(-3.80%)
Feb 20, 2009	19.57	19.65	19.30	19.65	8,124	-0.37(-1.84%)
Feb 19, 2009	20.12	20.12	19.83	20.02	11,666	+0.02(+0.09%)
Feb 18, 2009	20.08	20.16	19.96	20.00	7,383	+0.09(+0.43%)
Feb 17, 2009	20.00	20.07	19.80	19.92	8,094	-0.73(-3.55%)
Feb 13, 2009	20.65	20.65	20.65	20.65	218	+0.14(+0.68%)
Feb 12, 2009	20.70	20.70	20.51	20.51	2,917	-0.56(-2.65%)
Feb 11, 2009	21.16	21.16	21.07	21.07	326	+0.19(+0.93%)
Feb 10, 2009	20.88	20.88	20.88	20.88	171	-0.83(-3.83%)
Feb 09, 2009	21.62	21.71	21.62	21.71	489	-0.13(-0.59%)
Feb 06, 2009	21.84	21.84	21.84	21.84	1,794	+0.18(+0.85%)
Feb 05, 2009	21.62	21.65	21.62	21.65	489	+0.03(+0.13%)
Feb 04, 2009	21.93	22.03	21.63	21.63	3,596	-0.26(-1.19%)
Feb 03, 2009	21.35	21.89	21.35	21.89	11,406	+0.45(+2.12%)

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.