Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.24	19.41	19.24	19.36	21,363	-0.23(-1.17%)
Apr 28, 2009	19.77	19.59	19.59	19.59	20,797	-0.12(-0.60%)
Apr 27, 2009	19.66	19.71	19.62	19.71	30,689	+0.16(+0.84%)
Apr 24, 2009	19.60	19.60	19.55	19.55	1,819	-0.21(-1.06%)
Apr 23, 2009	19.71	19.79	19.67	19.76	5,606	-0.04(-0.18%)
Apr 22, 2009	19.82	19.82	19.79	19.79	1,883	-0.13(-0.63%)
Apr 21, 2009	20.07	20.09	19.90	19.92	14,488	-0.08(-0.39%)
Apr 20, 2009	19.98	20.02	19.98	20.00	3,225	+0.30(+1.52%)
Apr 17, 2009	19.84	19.84	19.70	19.70	1,476	-0.30(-1.51%)
Apr 16, 2009	19.97	20.01	19.97	20.00	2,050	-0.07(-0.34%)
Apr 15, 2009	20.10	20.11	20.07	20.07	1,775	-0.11(-0.52%)
Apr 14, 2009	19.98	20.18	19.98	20.18	9,054	+0.21(+1.06%)
Apr 13, 2009	19.88	19.97	19.88	19.96	10,187	+0.19(+0.98%)
Apr 09, 2009	19.77	19.77	19.74	19.77	6,669	-0.31(-1.56%)
Apr 08, 2009	19.99	20.08	19.99	20.08	4,774	+0.18(+0.91%)
Apr 07, 2009	19.88	19.96	19.88	19.90	9,373	-0.01(-0.05%)
Apr 06, 2009	19.92	20.03	19.90	19.91	3,939	-0.08(-0.41%)
Apr 03, 2009	20.26	20.26	19.95	19.99	2,882	-0.38(-1.85%)
Apr 02, 2009	20.50	20.50	20.29	20.37	2,150	-0.21(-1.01%)
Apr 01, 2009	20.60	20.60	20.43	20.58	5,840	+0.19(+0.92%)
Mar 31, 2009	20.41	20.45	20.38	20.39	6,831	+0.04(+0.20%)
Mar 30, 2009	20.51	20.51	20.33	20.35	2,636	+0.10(+0.48%)
Mar 26, 2009	20.14	20.25	20.14	20.25	3,813	+0.25(+1.25%)
Mar 25, 2009	20.19	20.22	20.00	20.00	12,285	-0.30(-1.48%)
Mar 24, 2009	20.14	20.34	20.05	20.30	11,107	+0.12(+0.59%)
Mar 23, 2009	20.32	20.37	20.18	20.18	19,872	-0.08(-0.37%)
Mar 20, 2009	20.46	20.47	20.26	20.26	6,095	-0.17(-0.82%)
Mar 19, 2009	20.56	21.44	20.40	20.43	9,095	+0.09(+0.45%)
Mar 18, 2009	19.55	20.99	19.55	20.33	62,911	+0.75(+3.84%)
Mar 17, 2009	19.67	19.80	19.58	19.58	11,661	-0.12(-0.59%)
Mar 16, 2009	19.67	19.70	19.48	19.70	64,613	-0.18(-0.93%)
Mar 13, 2009	19.88	19.94	19.88	19.88	0	+0.00(+0.02%)
Mar 12, 2009	19.85	19.98	19.85	19.88	10,445	+0.06(+0.32%)
Mar 11, 2009	19.61	19.81	19.57	19.81	3,769	+0.13(+0.64%)
Mar 10, 2009	19.76	19.76	19.65	19.69	5,597	-0.23(-1.13%)
Mar 09, 2009	20.03	20.03	19.83	19.91	6,356	-0.06(-0.29%)
Mar 06, 2009	20.04	20.10	19.97	19.97	0	-0.16(-0.78%)
Mar 05, 2009	19.82	20.13	19.82	20.13	27,997	+0.41(+2.10%)
Mar 04, 2009	19.71	19.71	19.71	19.71	0	-0.13(-0.64%)
Mar 02, 2009	19.61	19.84	19.61	19.84	6,687	+0.25(+1.27%)
Feb 27, 2009	19.62	19.62	19.50	19.59	0	-0.16(-0.83%)
Feb 26, 2009	19.78	19.78	19.76	19.76	1,830	-0.08(-0.41%)
Feb 25, 2009	20.17	20.17	19.82	19.84	28,946	-0.26(-1.31%)
Feb 24, 2009	20.27	20.29	20.10	20.10	9,543	+0.05(+0.26%)
Feb 23, 2009	19.78	20.05	19.78	20.05	7,598	+0.11(+0.54%)
Feb 20, 2009	19.99	20.19	19.94	19.94	3,444	+0.05(+0.27%)
Feb 19, 2009	19.87	19.95	19.87	19.89	2,929	-0.14(-0.70%)
Feb 18, 2009	20.16	20.24	20.03	20.03	7,065	-0.25(-1.23%)
Feb 17, 2009	19.93	20.28	19.93	20.28	8,896	+0.64(+3.25%)
Feb 13, 2009	19.80	19.80	19.64	19.64	4,519	-0.55(-2.71%)
Feb 12, 2009	20.22	20.22	20.05	20.19	68,843	+0.06(+0.31%)
Feb 11, 2009	20.19	20.23	20.12	20.12	5,785	+0.18(+0.89%)
Feb 10, 2009	20.05	20.05	19.83	19.95	10,709	+0.34(+1.73%)
Feb 09, 2009	19.73	19.73	19.50	19.61	9,651	+0.01(+0.06%)
Feb 06, 2009	19.58	19.68	19.58	19.60	3,696	-0.18(-0.91%)
Feb 05, 2009	19.76	19.86	19.76	19.78	8,201	+0.01(+0.07%)
Feb 04, 2009	19.65	19.76	19.63	19.76	8,670	+0.04(+0.19%)
Feb 03, 2009	19.89	19.89	19.73	19.73	3,400	-0.38(-1.90%)

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.