Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.05	12.09	11.86	12.00	30,170,634	+0.03(+0.26%)
Apr 29, 2009	12.32	12.33	11.77	11.97	36,259,064	-0.31(-2.54%)
Apr 28, 2009	12.78	12.82	12.25	12.28	32,286,154	-0.56(-4.33%)
Apr 27, 2009	12.88	12.97	12.75	12.84	21,348,558	+0.28(+2.19%)
Apr 24, 2009	12.62	12.69	12.50	12.57	23,067,080	-0.04(-0.35%)
Apr 23, 2009	12.42	12.63	12.35	12.61	19,745,816	+0.23(+1.82%)
Apr 22, 2009	12.45	12.51	12.25	12.38	17,934,766	-0.12(-0.95%)
Apr 21, 2009	12.58	12.77	12.37	12.50	18,803,842	-0.09(-0.74%)
Apr 20, 2009	12.69	12.91	12.55	12.60	19,381,982	-0.33(-2.52%)
Apr 17, 2009	12.89	13.05	12.72	12.92	20,233,922	+0.20(+1.57%)
Apr 16, 2009	12.78	12.80	12.47	12.72	21,275,596	+0.02(+0.15%)
Apr 15, 2009	12.38	12.73	12.35	12.70	18,004,164	+0.30(+2.42%)
Apr 14, 2009	12.57	12.66	12.30	12.40	21,792,246	-0.19(-1.49%)
Apr 13, 2009	12.55	12.73	12.53	12.59	14,616,682	-0.03(-0.20%)
Apr 09, 2009	12.98	12.98	12.50	12.62	20,932,678	-0.14(-1.13%)
Apr 08, 2009	12.55	12.85	12.44	12.76	17,818,224	+0.07(+0.59%)
Apr 07, 2009	12.67	12.81	12.60	12.68	18,644,022	-0.14(-1.07%)
Apr 06, 2009	12.85	13.07	12.66	12.82	24,978,722	+0.21(+1.69%)
Apr 03, 2009	12.88	13.81	12.46	12.61	34,739,028	-0.73(-5.44%)
Apr 02, 2009	13.95	13.95	13.27	13.33	33,442,022	-0.40(-2.91%)
Apr 01, 2009	13.43	13.78	13.20	13.73	40,583,636	+0.03(+0.23%)
Mar 31, 2009	13.51	13.87	13.13	13.70	39,170,308	+0.56(+4.28%)
Mar 30, 2009	12.72	13.42	12.72	13.14	33,867,060	-0.04(-0.33%)
Mar 26, 2009	13.21	13.32	12.98	13.18	22,202,980	+0.02(+0.14%)
Mar 25, 2009	13.14	13.41	12.97	13.17	21,017,236	+0.15(+1.15%)
Mar 24, 2009	13.16	13.19	12.96	13.02	31,310,176	-0.25(-1.89%)
Mar 23, 2009	12.97	13.28	12.97	13.27	22,647,386	+0.46(+3.56%)
Mar 20, 2009	13.03	13.11	12.67	12.81	28,407,816	-0.22(-1.66%)
Mar 19, 2009	13.34	13.38	12.82	13.03	19,779,970	-0.22(-1.63%)
Mar 18, 2009	13.21	13.49	12.96	13.24	24,757,712	+0.07(+0.57%)
Mar 17, 2009	12.82	13.17	12.72	13.17	18,315,176	+0.34(+2.63%)
Mar 16, 2009	13.22	13.42	12.82	12.83	23,579,108	-0.27(-2.05%)
Mar 13, 2009	13.13	13.13	12.80	13.10	0	+0.11(+0.82%)
Mar 12, 2009	12.18	13.05	12.08	12.99	36,738,480	+0.81(+6.67%)
Mar 11, 2009	12.75	12.89	12.14	12.18	31,276,354	-0.47(-3.71%)
Mar 10, 2009	12.14	12.65	12.04	12.65	44,863,464	+0.76(+6.42%)
Mar 09, 2009	11.73	12.00	11.51	11.88	42,214,072	+0.41(+3.60%)
Mar 06, 2009	11.13	11.58	11.09	11.47	0	+0.41(+3.73%)
Mar 05, 2009	11.37	11.37	10.96	11.06	26,785,774	-0.50(-4.33%)
Mar 04, 2009	11.17	11.72	10.94	11.56	37,105,596	+0.44(+3.99%)
Mar 02, 2009	11.30	11.50	11.10	11.12	32,211,274	-0.39(-3.42%)
Feb 27, 2009	11.75	11.90	11.49	11.51	0	-0.64(-5.30%)
Feb 26, 2009	12.94	13.03	12.12	12.15	33,445,326	-0.64(-5.03%)
Feb 25, 2009	12.75	13.04	12.51	12.80	26,248,384	+0.07(+0.54%)
Feb 24, 2009	12.51	12.78	12.45	12.73	22,237,778	+0.30(+2.41%)
Feb 23, 2009	12.43	12.86	12.38	12.43	18,696,596	-0.31(-2.41%)
Feb 20, 2009	12.65	12.88	12.57	12.73	0	-0.09(-0.68%)
Feb 19, 2009	13.19	13.21	12.78	12.82	22,657,180	-0.26(-1.96%)
Feb 18, 2009	13.34	13.38	12.93	13.08	23,119,652	-0.21(-1.55%)
Feb 17, 2009	13.41	13.47	13.22	13.28	25,814,966	-0.31(-2.30%)
Feb 13, 2009	13.86	14.19	13.48	13.60	24,020,062	-0.48(-3.42%)
Feb 12, 2009	14.08	14.10	13.62	14.08	21,208,732	-0.07(-0.49%)
Feb 11, 2009	14.03	14.20	13.89	14.15	21,279,642	+0.23(+1.62%)
Feb 10, 2009	14.35	14.47	13.87	13.92	22,794,970	-0.51(-3.51%)
Feb 09, 2009	14.43	14.52	14.14	14.43	13,625,406	+0.01(+0.04%)
Feb 06, 2009	14.63	14.87	14.17	14.42	20,040,280	+0.19(+1.36%)
Feb 05, 2009	14.13	14.28	14.04	14.23	30,603,390	+0.02(+0.13%)
Feb 04, 2009	14.45	14.63	14.13	14.21	23,034,302	-0.17(-1.17%)
Feb 03, 2009	14.10	14.53	13.78	14.38	34,075,736	+0.63(+4.59%)

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.