Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	22.37	22.37	20.88	21.37	5,349,157	-0.75(-3.37%)
Apr 29, 2009	21.71	22.46	21.71	22.11	1,809,989	+0.42(+1.92%)
Apr 28, 2009	21.99	22.17	21.64	21.70	1,466,238	-0.32(-1.45%)
Apr 27, 2009	22.11	22.56	21.76	22.02	2,288,136	-0.62(-2.74%)
Apr 24, 2009	22.76	23.04	22.21	22.64	3,621,912	+0.00(+0.00%)
Apr 23, 2009	22.75	22.80	22.17	22.64	3,159,216	-0.04(-0.17%)
Apr 22, 2009	23.04	23.13	22.61	22.67	2,976,761	-0.39(-1.68%)
Apr 21, 2009	22.52	23.13	22.33	23.06	3,016,064	+0.39(+1.71%)
Apr 20, 2009	22.49	22.97	22.49	22.67	3,463,696	-0.51(-2.21%)
Apr 17, 2009	23.63	23.63	23.10	23.19	2,649,696	-0.21(-0.91%)
Apr 16, 2009	22.67	23.83	22.49	23.40	7,200,627	+1.63(+7.48%)
Apr 15, 2009	21.23	22.04	21.11	21.77	3,443,449	+0.56(+2.65%)
Apr 14, 2009	21.11	21.62	20.92	21.21	2,240,427	-0.04(-0.18%)
Apr 13, 2009	21.30	21.50	20.92	21.25	3,857,778	-0.26(-1.22%)
Apr 09, 2009	22.00	22.16	21.29	21.51	2,277,440	-0.01(-0.05%)
Apr 08, 2009	21.43	21.61	21.17	21.52	2,280,467	+0.27(+1.28%)
Apr 07, 2009	21.49	21.62	21.21	21.25	1,611,404	-0.40(-1.83%)
Apr 06, 2009	21.85	22.05	21.48	21.65	1,938,948	-0.29(-1.33%)
Apr 03, 2009	22.11	22.42	21.43	21.94	2,450,276	-0.12(-0.53%)
Apr 02, 2009	22.30	22.52	21.90	22.05	2,830,350	+0.23(+1.07%)
Apr 01, 2009	21.84	22.25	21.45	21.82	3,065,825	-0.20(-0.92%)
Mar 31, 2009	21.88	22.43	21.64	22.02	2,424,285	+0.56(+2.62%)
Mar 30, 2009	20.50	21.56	20.38	21.46	2,047,558	+0.07(+0.32%)
Mar 26, 2009	20.93	21.47	20.61	21.39	2,686,520	+0.48(+2.32%)
Mar 25, 2009	20.38	20.91	19.95	20.91	2,899,753	+0.58(+2.86%)
Mar 24, 2009	20.37	20.79	20.15	20.33	1,691,047	-0.16(-0.80%)
Mar 23, 2009	20.35	20.62	20.07	20.49	2,611,705	-0.17(-0.84%)
Mar 20, 2009	21.32	21.32	20.46	20.67	1,048,399	-0.65(-3.05%)
Mar 19, 2009	21.49	21.74	21.09	21.32	1,334,363	-0.09(-0.41%)
Mar 18, 2009	20.62	21.57	20.49	21.40	2,090,368	+0.48(+2.32%)
Mar 17, 2009	20.74	21.12	20.51	20.92	2,451,942	+0.26(+1.27%)
Mar 16, 2009	21.47	21.81	20.57	20.66	2,988,166	-0.84(-3.92%)
Mar 13, 2009	21.06	21.64	20.81	21.50	0	+0.65(+3.11%)
Mar 12, 2009	20.21	20.93	20.14	20.85	1,167,712	+0.57(+2.82%)
Mar 11, 2009	20.34	20.55	19.97	20.28	2,043,474	+0.16(+0.77%)
Mar 10, 2009	19.64	20.13	19.44	20.13	2,460,796	+0.79(+4.11%)
Mar 09, 2009	19.69	20.12	19.13	19.33	2,122,954	-0.69(-3.44%)
Mar 06, 2009	20.48	20.71	19.49	20.02	0	-0.34(-1.67%)
Mar 05, 2009	20.02	20.77	20.02	20.36	3,646,984	-0.16(-0.80%)
Mar 04, 2009	20.38	20.90	20.25	20.52	4,690,169	+0.99(+5.06%)
Mar 02, 2009	19.90	20.47	19.40	19.53	2,242,514	-0.89(-4.36%)
Feb 27, 2009	19.84	20.94	19.75	20.43	0	+0.06(+0.29%)
Feb 26, 2009	20.63	21.03	20.20	20.37	1,974,498	+0.02(+0.10%)
Feb 25, 2009	20.30	20.81	19.94	20.35	2,536,469	+0.17(+0.86%)
Feb 24, 2009	19.74	20.38	19.38	20.17	2,145,805	+0.80(+4.15%)
Feb 23, 2009	20.31	20.51	19.27	19.37	1,855,395	-0.74(-3.66%)
Feb 20, 2009	19.85	20.27	19.68	20.11	2,209,322	-0.18(-0.91%)
Feb 19, 2009	20.45	20.49	20.10	20.29	2,120,462	-0.05(-0.24%)
Feb 18, 2009	20.55	20.62	19.96	20.34	2,548,401	+0.08(+0.38%)
Feb 17, 2009	20.50	20.74	20.20	20.26	1,900,230	-0.75(-3.55%)
Feb 13, 2009	21.08	21.49	20.97	21.01	2,005,071	-0.26(-1.23%)
Feb 12, 2009	20.36	21.32	20.03	21.27	2,036,541	+0.80(+3.93%)
Feb 11, 2009	20.37	20.80	20.14	20.46	2,299,626	+0.25(+1.25%)
Feb 10, 2009	20.64	21.02	20.02	20.21	2,816,143	-0.62(-2.98%)
Feb 09, 2009	20.88	21.18	20.59	20.83	1,810,576	+0.04(+0.19%)
Feb 06, 2009	20.29	21.01	20.26	20.79	2,969,977	+0.56(+2.78%)
Feb 05, 2009	19.96	21.00	19.74	20.23	4,791,989	+0.15(+0.72%)
Feb 04, 2009	19.61	20.53	19.39	20.09	4,601,355	+0.71(+3.65%)
Feb 03, 2009	19.14	19.74	18.71	19.38	5,620,579	+1.41(+7.82%)

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.