Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.77	16.96	16.59	16.80	5,719,860	+0.10(+0.59%)
Apr 29, 2009	16.69	16.78	16.47	16.70	5,209,396	+0.20(+1.19%)
Apr 28, 2009	16.36	16.61	16.30	16.50	3,421,972	+0.14(+0.84%)
Apr 27, 2009	16.15	16.51	16.09	16.37	5,109,641	+0.12(+0.76%)
Apr 24, 2009	16.90	16.97	16.15	16.24	6,420,805	-0.65(-3.87%)
Apr 23, 2009	17.03	17.13	16.79	16.90	4,053,291	-0.24(-1.41%)
Apr 22, 2009	17.28	17.38	17.07	17.14	2,784,817	-0.20(-1.13%)
Apr 21, 2009	17.11	17.50	17.08	17.33	2,765,719	+0.08(+0.49%)
Apr 20, 2009	17.12	17.41	17.00	17.25	3,344,746	-0.02(-0.11%)
Apr 17, 2009	17.39	17.49	17.07	17.27	2,709,330	-0.08(-0.49%)
Apr 16, 2009	17.12	17.41	16.75	17.35	5,441,498	+0.28(+1.64%)
Apr 15, 2009	16.88	17.18	16.87	17.07	3,100,262	+0.14(+0.81%)
Apr 14, 2009	16.89	17.01	16.66	16.94	3,519,959	-0.03(-0.19%)
Apr 13, 2009	17.00	17.11	16.88	16.97	2,408,487	-0.09(-0.54%)
Apr 09, 2009	17.34	17.39	16.94	17.06	3,815,716	-0.04(-0.23%)
Apr 08, 2009	17.07	17.18	16.95	17.10	3,328,876	+0.01(+0.08%)
Apr 07, 2009	17.20	17.38	16.98	17.09	3,508,889	-0.31(-1.77%)
Apr 06, 2009	17.36	17.58	17.24	17.39	4,321,063	-0.52(-2.92%)
Apr 03, 2009	18.20	18.35	17.68	17.92	2,466,790	-0.31(-1.72%)
Apr 02, 2009	18.31	18.55	18.10	18.23	3,614,054	+0.11(+0.61%)
Apr 01, 2009	17.74	18.22	17.64	18.12	2,832,451	+0.25(+1.39%)
Mar 31, 2009	17.65	18.10	17.49	17.87	3,049,336	+0.24(+1.33%)
Mar 30, 2009	17.82	17.86	17.48	17.64	2,278,178	-0.14(-0.77%)
Mar 26, 2009	17.91	17.95	17.31	17.77	5,418,254	-0.03(-0.15%)
Mar 25, 2009	17.58	17.88	17.48	17.80	4,194,998	+0.28(+1.60%)
Mar 24, 2009	17.48	17.66	17.33	17.52	3,476,486	-0.08(-0.45%)
Mar 23, 2009	17.28	17.60	17.28	17.60	3,001,626	+0.30(+1.74%)
Mar 20, 2009	17.27	17.60	17.20	17.30	5,249,109	+0.08(+0.45%)
Mar 19, 2009	17.57	17.66	17.11	17.22	2,801,894	-0.38(-2.15%)
Mar 18, 2009	17.78	17.81	17.37	17.60	3,221,391	-0.30(-1.68%)
Mar 17, 2009	18.01	18.01	17.69	17.90	4,036,295	+0.01(+0.07%)
Mar 16, 2009	17.77	18.33	17.70	17.88	3,392,155	+0.29(+1.67%)
Mar 13, 2009	17.28	17.64	17.16	17.59	0	+0.48(+2.79%)
Mar 12, 2009	16.67	17.20	16.67	17.11	3,789,875	+0.40(+2.38%)
Mar 11, 2009	17.15	17.27	16.68	16.71	4,626,092	-0.47(-2.74%)
Mar 10, 2009	16.91	17.28	16.80	17.18	4,938,794	+0.43(+2.57%)
Mar 09, 2009	17.19	17.28	16.74	16.75	2,506,191	-0.59(-3.39%)
Mar 06, 2009	17.25	17.56	17.05	17.34	0	+0.18(+1.03%)
Mar 05, 2009	17.38	17.41	17.05	17.16	5,297,370	-0.25(-1.46%)
Mar 04, 2009	17.59	17.75	17.20	17.42	4,062,488	+0.13(+0.76%)
Mar 02, 2009	17.25	17.46	17.09	17.29	6,848,880	-0.20(-1.12%)
Feb 27, 2009	17.92	17.96	17.48	17.48	0	-0.48(-2.65%)
Feb 26, 2009	18.85	18.89	17.96	17.96	4,910,378	-0.78(-4.15%)
Feb 25, 2009	18.64	18.97	18.60	18.74	4,354,168	+0.03(+0.14%)
Feb 24, 2009	18.69	18.95	18.37	18.71	4,766,868	+0.01(+0.07%)
Feb 23, 2009	19.42	19.57	18.48	18.70	6,062,664	-0.54(-2.78%)
Feb 20, 2009	19.13	19.35	18.94	19.24	5,618,030	-0.07(-0.37%)
Feb 19, 2009	19.30	19.67	19.24	19.31	4,018,900	+0.12(+0.65%)
Feb 18, 2009	19.51	19.70	19.03	19.18	4,997,375	-0.27(-1.38%)
Feb 17, 2009	19.93	19.93	19.29	19.45	4,903,080	-0.72(-3.56%)
Feb 13, 2009	20.09	20.27	19.86	20.17	4,305,956	+0.16(+0.82%)
Feb 12, 2009	19.57	20.01	19.50	20.01	2,921,512	+0.25(+1.26%)
Feb 11, 2009	19.74	19.86	19.61	19.76	3,688,980	+0.05(+0.26%)
Feb 10, 2009	20.23	20.29	19.58	19.71	4,991,716	-0.55(-2.71%)
Feb 09, 2009	19.97	20.35	19.73	20.25	3,249,502	+0.29(+1.47%)
Feb 06, 2009	20.06	20.21	19.80	19.96	2,906,728	-0.10(-0.52%)
Feb 05, 2009	20.12	20.27	19.86	20.06	2,906,465	-0.10(-0.52%)
Feb 04, 2009	20.50	20.50	19.84	20.17	3,579,618	-0.27(-1.34%)
Feb 03, 2009	20.17	20.52	19.94	20.44	2,447,590	+0.37(+1.85%)

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.