Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.57	15.60	14.98	15.16	46,509,372	-0.28(-1.81%)
Apr 29, 2009	15.62	15.64	15.35	15.44	22,386,258	-0.14(-0.91%)
Apr 28, 2009	15.59	15.72	15.54	15.58	19,171,722	-0.05(-0.35%)
Apr 27, 2009	15.57	15.88	15.52	15.63	21,421,104	+0.03(+0.16%)
Apr 24, 2009	15.78	15.90	15.53	15.61	25,704,490	-0.10(-0.62%)
Apr 23, 2009	15.42	15.73	15.21	15.70	29,200,468	+0.31(+2.02%)
Apr 22, 2009	15.98	15.99	15.36	15.39	38,152,056	-0.65(-4.06%)
Apr 21, 2009	16.02	16.27	15.89	16.04	25,901,642	+0.08(+0.48%)
Apr 20, 2009	15.91	16.09	15.84	15.97	34,137,088	+0.07(+0.46%)
Apr 17, 2009	15.53	15.98	15.45	15.90	42,530,996	+0.43(+2.81%)
Apr 16, 2009	15.57	15.61	15.31	15.46	40,149,924	+0.01(+0.07%)
Apr 15, 2009	15.72	16.01	15.17	15.45	73,838,976	-0.74(-4.59%)
Apr 14, 2009	16.13	16.26	15.99	16.19	37,523,496	+0.12(+0.74%)
Apr 13, 2009	15.88	16.31	15.87	16.07	27,779,616	+0.20(+1.24%)
Apr 09, 2009	16.03	16.03	15.46	15.88	41,570,008	+0.13(+0.82%)
Apr 08, 2009	15.61	16.05	15.53	15.75	43,214,612	+0.27(+1.75%)
Apr 07, 2009	15.55	15.75	15.37	15.48	36,105,556	-0.16(-1.01%)
Apr 06, 2009	15.82	15.98	15.42	15.64	47,264,220	-0.27(-1.72%)
Apr 03, 2009	16.43	16.64	15.78	15.91	38,741,720	-0.45(-2.78%)
Apr 02, 2009	17.12	17.12	16.35	16.36	48,675,652	-0.48(-2.83%)
Apr 01, 2009	16.99	16.99	16.59	16.84	33,779,820	-0.36(-2.10%)
Mar 31, 2009	17.40	17.60	17.18	17.20	28,635,484	-0.07(-0.40%)
Mar 30, 2009	16.84	17.35	16.82	17.27	39,266,272	+0.52(+3.10%)
Mar 26, 2009	16.75	16.75	16.14	16.75	46,399,940	+0.15(+0.91%)
Mar 25, 2009	16.90	16.95	16.24	16.60	54,558,988	-0.16(-0.93%)
Mar 24, 2009	17.44	17.64	16.64	16.75	42,733,620	-0.83(-4.72%)
Mar 23, 2009	17.29	17.58	17.29	17.58	19,729,050	+0.44(+2.57%)
Mar 20, 2009	17.31	17.40	17.05	17.14	26,390,004	+0.09(+0.52%)
Mar 19, 2009	17.66	17.67	16.95	17.05	25,718,572	-0.48(-2.75%)
Mar 18, 2009	17.64	17.87	17.43	17.54	23,898,328	-0.18(-1.04%)
Mar 17, 2009	17.28	17.73	17.23	17.72	29,906,032	+0.47(+2.70%)
Mar 16, 2009	17.05	17.46	17.04	17.25	31,993,318	+0.36(+2.13%)
Mar 13, 2009	16.93	17.01	16.59	16.89	0	+0.07(+0.43%)
Mar 12, 2009	16.00	17.05	15.90	16.82	36,238,116	+0.79(+4.90%)
Mar 11, 2009	17.06	17.06	16.02	16.04	40,888,656	-0.91(-5.34%)
Mar 10, 2009	17.06	17.10	16.71	16.94	31,967,834	+0.12(+0.71%)
Mar 09, 2009	16.75	17.06	16.63	16.82	27,635,020	-0.09(-0.51%)
Mar 06, 2009	16.71	17.04	16.59	16.91	0	+0.31(+1.85%)
Mar 05, 2009	16.73	17.03	16.46	16.60	27,110,048	-0.41(-2.42%)
Mar 04, 2009	16.77	17.26	16.42	17.01	32,810,790	+0.05(+0.30%)
Mar 02, 2009	16.84	17.09	16.37	16.96	44,868,428	-0.11(-0.63%)
Feb 27, 2009	17.79	17.91	17.03	17.07	0	-1.27(-6.94%)
Feb 26, 2009	19.35	19.50	18.29	18.34	36,982,032	-0.99(-5.13%)
Feb 25, 2009	19.68	19.75	19.21	19.34	25,714,618	-0.40(-2.05%)
Feb 24, 2009	19.40	19.81	19.34	19.74	24,641,424	+0.48(+2.51%)
Feb 23, 2009	19.27	19.65	19.21	19.26	18,932,762	-0.23(-1.17%)
Feb 20, 2009	19.47	19.71	19.33	19.48	24,866,194	-0.16(-0.79%)
Feb 19, 2009	19.34	19.76	19.34	19.64	19,651,784	+0.09(+0.48%)
Feb 18, 2009	19.53	19.64	19.34	19.54	17,409,710	+0.10(+0.50%)
Feb 17, 2009	19.68	19.75	19.23	19.45	21,695,134	-0.36(-1.84%)
Feb 13, 2009	20.22	20.30	19.74	19.81	20,133,434	-0.43(-2.12%)
Feb 12, 2009	19.93	20.24	19.67	20.24	18,721,940	+0.16(+0.77%)
Feb 11, 2009	20.23	20.28	19.94	20.09	21,519,902	-0.03(-0.16%)
Feb 10, 2009	20.58	20.64	19.97	20.12	31,794,360	-0.53(-2.55%)
Feb 09, 2009	20.63	20.68	20.29	20.64	31,089,696	+0.04(+0.18%)
Feb 06, 2009	20.37	20.64	20.33	20.61	28,856,540	+0.22(+1.10%)
Feb 05, 2009	20.14	20.45	19.87	20.38	23,358,192	+0.22(+1.11%)
Feb 04, 2009	20.61	20.66	20.11	20.16	31,187,102	-0.39(-1.88%)
Feb 03, 2009	20.15	20.69	19.96	20.55	42,103,632	+0.51(+2.54%)

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.