Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	24.70	25.12	24.50	25.00	11,017	+1.19(+5.00%)
Apr 29, 2009	23.70	24.55	23.70	23.81	8,798	+0.25(+1.06%)
Apr 28, 2009	22.87	23.56	22.76	23.56	6,292	+0.60(+2.61%)
Apr 27, 2009	22.89	23.99	22.89	22.96	31,105	-1.20(-4.97%)
Apr 24, 2009	23.80	24.19	23.77	24.16	30,395	+0.84(+3.60%)
Apr 23, 2009	23.15	23.65	22.88	23.32	13,109	-0.28(-1.19%)
Apr 22, 2009	23.36	24.39	23.31	23.60	8,547	-0.83(-3.40%)
Apr 21, 2009	23.60	24.65	23.56	24.43	25,251	+0.63(+2.65%)
Apr 20, 2009	23.85	24.06	23.74	23.80	74,732	-2.06(-7.97%)
Apr 17, 2009	25.48	25.90	25.20	25.86	60,158	+0.62(+2.46%)
Apr 16, 2009	24.86	25.30	24.43	25.24	111,798	+1.20(+4.99%)
Apr 15, 2009	23.86	24.25	23.78	24.04	21,356	+0.33(+1.39%)
Apr 14, 2009	23.84	23.98	23.60	23.71	7,400	-0.24(-1.00%)
Apr 13, 2009	23.78	24.58	23.78	23.95	20,736	+0.20(+0.84%)
Apr 09, 2009	23.60	24.09	23.45	23.75	10,775	+0.44(+1.89%)
Apr 08, 2009	23.76	23.80	23.30	23.31	8,320	+0.01(+0.04%)
Apr 07, 2009	23.30	23.55	23.20	23.30	23,527	-0.59(-2.47%)
Apr 06, 2009	24.19	24.19	23.75	23.89	3,239	-0.56(-2.29%)
Apr 03, 2009	24.63	24.82	24.13	24.45	14,527	+0.21(+0.87%)
Apr 02, 2009	23.50	24.79	23.50	24.24	11,752	+2.02(+9.09%)
Apr 01, 2009	21.32	22.29	21.32	22.22	14,650	+1.32(+6.32%)
Mar 31, 2009	20.66	21.15	20.50	20.90	32,700	+1.06(+5.34%)
Mar 30, 2009	19.96	20.08	19.62	19.84	159,244	-1.84(-8.49%)
Mar 26, 2009	21.39	21.69	21.09	21.68	8,109	+0.13(+0.60%)
Mar 25, 2009	21.60	22.25	21.34	21.55	96,592	-0.80(-3.58%)
Mar 24, 2009	22.60	22.75	22.30	22.35	94,390	+0.45(+2.05%)
Mar 23, 2009	21.68	22.29	21.50	21.90	14,799	+0.70(+3.30%)
Mar 20, 2009	21.59	21.63	21.15	21.20	32,024	+0.03(+0.14%)
Mar 19, 2009	21.90	21.90	21.16	21.17	191,152	-0.83(-3.77%)
Mar 18, 2009	21.55	22.00	20.90	22.00	13,987	+0.17(+0.78%)
Mar 17, 2009	21.33	21.83	21.10	21.83	54,705	+0.78(+3.71%)
Mar 16, 2009	20.80	21.50	20.80	21.05	672,150	+0.88(+4.36%)
Mar 13, 2009	20.10	20.30	19.92	20.17	596,325	-0.08(-0.40%)
Mar 12, 2009	19.72	20.45	19.65	20.25	263,504	+0.70(+3.58%)
Mar 11, 2009	19.26	19.74	19.10	19.55	27,598	+0.55(+2.89%)
Mar 10, 2009	18.30	19.19	18.20	19.00	373,866	+1.66(+9.57%)
Mar 09, 2009	17.37	17.83	17.31	17.34	36,813	-0.57(-3.18%)
Mar 06, 2009	18.51	18.78	17.90	17.91	17,294	-0.42(-2.29%)
Mar 05, 2009	18.86	19.05	18.15	18.33	27,571	-1.76(-8.76%)
Mar 04, 2009	19.94	20.39	19.66	20.09	22,938	+0.84(+4.36%)
Mar 02, 2009	19.84	19.84	19.16	19.25	20,636	-1.15(-5.64%)
Feb 27, 2009	20.10	20.97	20.06	20.40	43,701	+0.50(+2.51%)
Feb 26, 2009	20.65	20.99	19.90	19.90	35,948	-0.74(-3.59%)
Feb 25, 2009	20.60	20.94	20.30	20.64	78,677	+0.19(+0.93%)
Feb 24, 2009	20.25	20.74	19.91	20.45	29,224	+0.79(+4.02%)
Feb 23, 2009	21.10	21.10	19.66	19.66	15,354	-1.49(-7.04%)
Feb 20, 2009	20.86	21.49	20.79	21.15	19,461	-0.65(-2.98%)
Feb 19, 2009	22.64	22.64	21.45	21.80	23,135	+0.02(+0.09%)
Feb 18, 2009	22.05	22.39	21.55	21.78	15,941	-0.32(-1.45%)
Feb 17, 2009	22.20	22.35	21.85	22.10	19,509	-1.35(-5.76%)
Feb 13, 2009	23.41	23.88	23.37	23.45	6,795	+0.05(+0.21%)
Feb 12, 2009	22.80	23.59	22.80	23.40	20,640	+0.95(+4.23%)
Feb 11, 2009	22.40	22.90	22.20	22.45	43,320	+0.85(+3.94%)
Feb 10, 2009	22.90	22.91	21.60	21.60	8,917	-2.21(-9.28%)
Feb 09, 2009	24.34	24.34	23.80	23.81	34,807	-0.68(-2.78%)
Feb 06, 2009	24.60	24.66	24.15	24.49	124,886	+0.19(+0.78%)
Feb 05, 2009	24.01	24.45	23.80	24.30	9,971	+0.60(+2.53%)
Feb 04, 2009	24.09	24.81	23.70	23.70	8,629	+0.15(+0.64%)
Feb 03, 2009	22.84	23.69	22.75	23.55	13,350	+0.65(+2.84%)

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.