Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.75	19.86	19.63	19.74	5,612	+0.06(+0.32%)
Apr 28, 2009	19.70	19.67	19.67	19.67	4,238	-0.02(-0.12%)
Apr 27, 2009	19.73	19.73	19.70	19.70	1,656	-0.06(-0.31%)
Apr 24, 2009	20.12	20.12	19.62	19.76	3,660	+0.09(+0.44%)
Apr 23, 2009	19.59	19.67	19.59	19.67	1,316	+0.10(+0.52%)
Apr 22, 2009	19.63	19.63	19.56	19.57	1,346	-0.02(-0.08%)
Apr 21, 2009	19.55	19.59	19.55	19.59	866	+0.06(+0.32%)
Apr 20, 2009	19.32	19.58	19.32	19.53	1,195	-0.17(-0.87%)
Apr 17, 2009	19.70	19.95	19.68	19.70	3,822	+0.03(+0.16%)
Apr 15, 2009	19.58	19.67	19.67	19.67	2,825	+0.09(+0.44%)
Apr 14, 2009	19.63	19.64	19.18	19.58	2,889	-0.11(-0.55%)
Apr 13, 2009	20.08	20.08	19.46	19.69	10,163	+0.07(+0.36%)
Apr 09, 2009	19.53	19.62	18.83	19.62	3,853	+0.21(+1.08%)
Apr 08, 2009	19.35	19.41	19.35	19.41	1,464	+0.05(+0.28%)
Apr 07, 2009	19.34	19.92	19.07	19.36	12,088	-0.08(-0.40%)
Apr 06, 2009	19.45	19.92	18.97	19.43	19,037	-0.05(-0.27%)
Apr 03, 2009	19.49	19.49	19.43	19.49	2,486	-0.01(-0.05%)
Apr 02, 2009	19.49	20.23	19.16	19.50	10,227	+0.09(+0.45%)
Apr 01, 2009	19.40	19.41	19.40	19.41	1,685	+0.03(+0.15%)
Mar 31, 2009	19.38	19.38	19.38	19.38	128	+0.09(+0.48%)
Mar 30, 2009	19.81	19.81	19.28	19.29	10,816	-0.24(-1.24%)
Mar 26, 2009	19.61	19.61	19.40	19.53	3,735	+0.23(+1.19%)
Mar 25, 2009	19.77	19.77	19.30	19.30	5,412	-0.01(-0.06%)
Mar 24, 2009	19.39	19.46	19.31	19.31	27,451	-0.12(-0.60%)
Mar 23, 2009	19.39	19.43	19.39	19.43	3,131	+0.23(+1.18%)
Mar 20, 2009	19.28	20.55	19.15	19.20	59,098	-0.13(-0.68%)
Mar 19, 2009	19.44	19.44	19.33	19.33	1,945	+0.17(+0.89%)
Mar 18, 2009	19.00	19.36	19.00	19.16	773	+0.26(+1.40%)
Mar 17, 2009	18.90	19.18	18.33	18.90	6,184	-0.04(-0.21%)
Mar 16, 2009	18.98	19.00	18.93	18.93	3,144	-0.10(-0.53%)
Mar 13, 2009	18.97	19.04	18.97	19.04	0	+0.16(+0.84%)
Mar 12, 2009	18.90	18.91	18.88	18.88	1,624	+0.39(+2.09%)
Mar 11, 2009	18.71	18.79	18.49	18.49	2,900	-0.16(-0.88%)
Mar 10, 2009	18.65	18.66	18.64	18.66	1,464	+0.24(+1.28%)
Mar 09, 2009	18.91	18.91	18.25	18.42	14,214	-0.21(-1.13%)
Mar 06, 2009	18.53	18.63	18.53	18.63	0	+0.02(+0.08%)
Mar 05, 2009	18.62	18.62	18.62	18.62	8,768	-0.09(-0.46%)
Mar 04, 2009	18.65	18.72	18.64	18.70	2,785	+0.01(+0.04%)
Mar 02, 2009	18.97	18.97	18.06	18.69	6,550	-0.15(-0.78%)
Feb 27, 2009	18.91	18.91	18.84	18.84	0	-0.10(-0.53%)
Feb 26, 2009	18.96	18.98	18.94	18.94	4,961	-0.13(-0.69%)
Feb 25, 2009	19.39	19.39	19.05	19.07	11,414	+0.08(+0.40%)
Feb 24, 2009	19.04	19.07	19.00	19.00	2,073	-0.05(-0.29%)
Feb 23, 2009	19.77	19.77	19.04	19.05	13,296	-0.06(-0.33%)
Feb 20, 2009	19.13	19.14	19.11	19.11	877	-0.03(-0.16%)
Feb 19, 2009	19.25	19.25	19.14	19.14	2,389	-0.09(-0.49%)
Feb 18, 2009	19.24	19.24	19.24	19.24	1,027	-0.02(-0.12%)
Feb 17, 2009	18.72	19.39	18.72	19.26	2,868	-0.27(-1.39%)
Feb 13, 2009	19.53	19.53	19.53	19.53	256	+0.12(+0.60%)
Feb 12, 2009	18.77	19.53	18.77	19.42	13,152	-0.12(-0.64%)
Feb 11, 2009	20.31	20.31	19.42	19.54	4,026	-0.09(-0.44%)
Feb 10, 2009	20.08	20.08	19.63	19.63	2,949	-0.12(-0.59%)
Feb 09, 2009	19.69	19.74	19.69	19.74	1,284	+0.26(+1.31%)
Feb 06, 2009	19.48	19.56	19.48	19.49	11,739	-0.04(-0.20%)
Feb 05, 2009	19.52	19.53	19.46	19.53	5,675	+0.02(+0.12%)
Feb 04, 2009	19.46	19.50	19.46	19.50	1,117	+0.04(+0.20%)
Feb 03, 2009	19.46	19.53	19.46	19.46	642	-0.03(-0.16%)

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.