Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	21.46	21.47	21.01	21.11	5,471,463	-0.24(-1.15%)
Apr 29, 2009	21.55	21.55	21.25	21.35	4,579,793	-0.07(-0.32%)
Apr 28, 2009	21.33	21.56	21.26	21.42	4,366,567	+0.04(+0.19%)
Apr 27, 2009	21.11	21.53	21.11	21.38	4,190,150	+0.09(+0.43%)
Apr 24, 2009	21.39	21.46	21.15	21.29	4,799,395	-0.02(-0.08%)
Apr 23, 2009	21.47	21.54	21.10	21.31	5,436,564	-0.06(-0.27%)
Apr 22, 2009	21.89	21.97	21.18	21.36	7,988,283	-0.41(-1.91%)
Apr 21, 2009	21.86	22.17	21.63	21.78	4,992,838	-0.07(-0.31%)
Apr 20, 2009	21.88	22.17	21.84	21.85	2,731,087	-0.19(-0.85%)
Apr 17, 2009	22.06	22.10	21.83	22.04	3,242,594	+0.11(+0.52%)
Apr 16, 2009	22.08	22.09	21.80	21.92	2,803,356	-0.07(-0.34%)
Apr 15, 2009	21.72	22.00	21.72	22.00	1,940,143	+0.20(+0.91%)
Apr 14, 2009	22.06	22.06	21.61	21.80	2,708,050	-0.32(-1.44%)
Apr 13, 2009	22.10	22.21	21.77	22.11	3,765,915	+0.01(+0.03%)
Apr 09, 2009	22.27	22.44	21.85	22.11	3,520,155	-0.03(-0.13%)
Apr 08, 2009	22.11	22.22	21.83	22.14	3,058,170	+0.14(+0.62%)
Apr 07, 2009	21.95	22.22	21.67	22.00	4,243,772	-0.23(-1.02%)
Apr 06, 2009	22.17	22.38	22.03	22.23	3,637,475	-0.09(-0.38%)
Apr 03, 2009	22.35	22.63	22.08	22.31	4,877,602	+0.02(+0.10%)
Apr 02, 2009	22.69	22.74	22.08	22.29	5,268,670	-0.10(-0.46%)
Apr 01, 2009	22.42	22.60	22.11	22.39	4,422,407	-0.13(-0.56%)
Mar 31, 2009	22.06	22.73	21.97	22.52	7,935,382	+0.49(+2.22%)
Mar 30, 2009	21.48	22.05	21.48	22.03	6,006,680	-0.02(-0.08%)
Mar 26, 2009	21.96	22.11	21.50	22.05	4,749,621	+0.30(+1.39%)
Mar 25, 2009	21.62	22.04	21.42	21.75	3,026,516	+0.10(+0.47%)
Mar 24, 2009	21.81	22.11	21.64	21.64	3,565,284	-0.51(-2.28%)
Mar 23, 2009	21.62	22.17	21.61	22.15	3,805,443	+0.67(+3.10%)
Mar 20, 2009	21.63	22.05	21.42	21.48	5,158,454	-0.13(-0.61%)
Mar 19, 2009	21.72	21.77	21.32	21.61	3,954,728	-0.10(-0.47%)
Mar 18, 2009	20.90	21.84	20.84	21.72	6,796,590	+0.94(+4.54%)
Mar 17, 2009	20.48	20.78	20.29	20.77	3,334,535	+0.35(+1.70%)
Mar 16, 2009	20.13	20.73	20.13	20.43	4,295,447	+0.49(+2.48%)
Mar 13, 2009	19.91	20.06	19.64	19.93	0	+0.20(+1.04%)
Mar 12, 2009	19.39	19.80	19.30	19.73	3,321,743	+0.28(+1.43%)
Mar 11, 2009	19.44	19.70	19.33	19.45	4,465,168	+0.21(+1.09%)
Mar 10, 2009	19.22	19.30	18.92	19.24	5,332,096	+0.65(+3.49%)
Mar 09, 2009	19.14	19.19	18.51	18.59	4,337,634	-0.71(-3.65%)
Mar 06, 2009	19.26	19.68	18.93	19.30	0	+0.18(+0.95%)
Mar 05, 2009	19.28	19.45	18.95	19.11	4,690,550	-0.45(-2.32%)
Mar 04, 2009	19.51	19.78	19.16	19.57	4,057,717	-0.47(-2.33%)
Mar 02, 2009	20.47	20.66	19.99	20.03	4,463,873	-0.55(-2.68%)
Feb 27, 2009	20.70	20.94	20.40	20.59	0	-0.18(-0.88%)
Feb 26, 2009	21.16	21.41	20.75	20.77	5,037,608	-0.18(-0.84%)
Feb 25, 2009	21.25	21.25	20.86	20.94	5,699,739	-0.35(-1.66%)
Feb 24, 2009	21.10	21.39	20.90	21.30	4,119,085	+0.25(+1.19%)
Feb 23, 2009	21.57	21.69	21.01	21.05	3,469,272	-0.30(-1.39%)
Feb 20, 2009	21.39	21.71	21.14	21.34	4,101,859	-0.25(-1.16%)
Feb 19, 2009	21.68	21.89	21.48	21.59	3,102,579	+0.14(+0.64%)
Feb 18, 2009	21.76	21.89	21.32	21.46	3,858,785	-0.22(-1.00%)
Feb 17, 2009	22.35	22.35	21.65	21.67	4,665,866	-0.71(-3.18%)
Feb 13, 2009	22.65	22.73	22.31	22.38	3,775,419	-0.47(-2.04%)
Feb 12, 2009	22.84	22.89	22.42	22.85	4,384,027	-0.04(-0.17%)
Feb 11, 2009	23.01	23.02	22.62	22.89	2,786,633	+0.03(+0.15%)
Feb 10, 2009	23.29	23.42	22.75	22.85	3,648,736	-0.56(-2.40%)
Feb 09, 2009	23.46	23.50	23.06	23.42	3,803,100	-0.05(-0.22%)
Feb 06, 2009	23.36	23.66	23.31	23.47	3,988,434	+0.03(+0.15%)
Feb 05, 2009	23.30	23.52	23.20	23.43	3,525,884	+0.09(+0.39%)
Feb 04, 2009	23.34	23.67	23.18	23.34	3,686,781	+0.02(+0.07%)
Feb 03, 2009	23.16	23.45	22.95	23.33	3,146,192	+0.24(+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.