Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	22.24	22.26	21.77	21.88	5,278,888	-0.25(-1.14%)
Apr 29, 2009	22.34	22.34	22.03	22.13	4,418,602	-0.07(-0.32%)
Apr 28, 2009	22.11	22.35	22.04	22.20	4,212,881	+0.04(+0.19%)
Apr 27, 2009	21.88	22.31	21.88	22.16	4,042,673	+0.09(+0.43%)
Apr 24, 2009	22.17	22.24	21.92	22.07	4,630,475	-0.02(-0.08%)
Apr 23, 2009	22.25	22.32	21.87	22.08	5,245,218	-0.06(-0.27%)
Apr 22, 2009	22.69	22.77	21.96	22.14	7,707,126	-0.43(-1.91%)
Apr 21, 2009	22.66	22.97	22.42	22.57	4,817,108	-0.07(-0.31%)
Apr 20, 2009	22.68	22.98	22.64	22.64	2,634,963	-0.19(-0.85%)
Apr 17, 2009	22.86	22.90	22.63	22.84	3,128,466	+0.12(+0.52%)
Apr 16, 2009	22.89	22.90	22.59	22.72	2,704,688	-0.08(-0.34%)
Apr 15, 2009	22.52	22.80	22.51	22.80	1,871,857	+0.21(+0.91%)
Apr 14, 2009	22.86	22.86	22.40	22.59	2,612,737	-0.33(-1.44%)
Apr 13, 2009	22.90	23.02	22.57	22.92	3,633,369	+0.01(+0.03%)
Apr 09, 2009	23.09	23.26	22.65	22.92	3,396,258	-0.03(-0.13%)
Apr 08, 2009	22.92	23.03	22.63	22.95	2,950,534	+0.14(+0.62%)
Apr 07, 2009	22.75	23.03	22.46	22.80	4,094,407	-0.24(-1.02%)
Apr 06, 2009	22.97	23.20	22.83	23.04	3,509,449	-0.09(-0.38%)
Apr 03, 2009	23.17	23.46	22.88	23.13	4,705,929	+0.02(+0.10%)
Apr 02, 2009	23.52	23.57	22.88	23.10	5,083,232	-0.11(-0.46%)
Apr 01, 2009	23.24	23.42	22.92	23.21	4,266,755	-0.13(-0.56%)
Mar 31, 2009	22.86	23.56	22.77	23.34	7,656,086	+0.51(+2.22%)
Mar 30, 2009	22.26	22.85	22.26	22.83	5,795,268	-0.02(-0.08%)
Mar 26, 2009	22.76	22.92	22.28	22.85	4,582,452	+0.31(+1.39%)
Mar 25, 2009	22.41	22.84	22.20	22.54	2,919,994	+0.11(+0.47%)
Mar 24, 2009	22.61	22.92	22.43	22.43	3,439,799	-0.52(-2.28%)
Mar 23, 2009	22.41	22.97	22.40	22.96	3,671,506	+0.69(+3.10%)
Mar 20, 2009	22.42	22.85	22.20	22.27	4,976,896	-0.14(-0.60%)
Mar 19, 2009	22.51	22.57	22.10	22.40	3,815,536	-0.11(-0.47%)
Mar 18, 2009	21.66	22.63	21.60	22.51	6,557,376	+0.98(+4.54%)
Mar 17, 2009	21.23	21.54	21.03	21.53	3,217,172	+0.36(+1.70%)
Mar 16, 2009	20.86	21.49	20.86	21.17	4,144,264	+0.51(+2.48%)
Mar 13, 2009	20.64	20.79	20.36	20.66	0	+0.21(+1.04%)
Mar 12, 2009	20.09	20.52	20.00	20.45	3,204,830	+0.29(+1.43%)
Mar 11, 2009	20.15	20.42	20.03	20.16	4,308,011	+0.22(+1.09%)
Mar 10, 2009	19.92	20.00	19.61	19.94	5,144,426	+0.67(+3.49%)
Mar 09, 2009	19.84	19.89	19.19	19.27	4,184,965	-0.73(-3.65%)
Mar 06, 2009	19.96	20.39	19.62	20.00	0	+0.19(+0.95%)
Mar 05, 2009	19.99	20.16	19.64	19.81	4,525,460	-0.47(-2.32%)
Mar 04, 2009	20.22	20.50	19.86	20.28	3,914,901	-0.48(-2.33%)
Mar 02, 2009	21.22	21.41	20.72	20.77	4,306,762	-0.57(-2.68%)
Feb 27, 2009	21.46	21.71	21.14	21.34	0	-0.19(-0.88%)
Feb 26, 2009	21.93	22.19	21.51	21.53	4,860,303	-0.18(-0.84%)
Feb 25, 2009	22.03	22.03	21.62	21.71	5,499,129	-0.37(-1.65%)
Feb 24, 2009	21.87	22.17	21.66	22.07	3,974,109	+0.26(+1.19%)
Feb 23, 2009	22.36	22.48	21.77	21.81	3,347,167	-0.31(-1.39%)
Feb 20, 2009	22.17	22.50	21.91	22.12	3,957,489	-0.26(-1.16%)
Feb 19, 2009	22.47	22.69	22.26	22.38	2,993,380	+0.14(+0.64%)
Feb 18, 2009	22.56	22.69	22.10	22.24	3,722,970	-0.22(-1.00%)
Feb 17, 2009	23.17	23.17	22.44	22.46	4,501,645	-0.74(-3.18%)
Feb 13, 2009	23.48	23.56	23.13	23.20	3,642,538	-0.48(-2.04%)
Feb 12, 2009	23.67	23.73	23.24	23.68	4,229,726	-0.04(-0.17%)
Feb 11, 2009	23.85	23.86	23.44	23.72	2,688,554	+0.04(+0.15%)
Feb 10, 2009	24.14	24.27	23.58	23.69	3,520,314	-0.58(-2.40%)
Feb 09, 2009	24.32	24.36	23.91	24.27	3,669,245	-0.05(-0.22%)
Feb 06, 2009	24.21	24.52	24.16	24.32	3,848,056	+0.04(+0.15%)
Feb 05, 2009	24.15	24.38	24.04	24.29	3,401,786	+0.09(+0.39%)
Feb 04, 2009	24.19	24.53	24.03	24.19	3,557,020	+0.02(+0.07%)
Feb 03, 2009	24.00	24.30	23.79	24.18	3,035,458	+0.25(+1.03%)

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.