Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.33	16.56	15.57	15.96	22,988,786	-0.21(-1.27%)
Apr 29, 2009	15.66	16.41	15.60	16.17	16,981,178	+0.66(+4.28%)
Apr 28, 2009	15.29	15.73	15.29	15.51	19,098,652	-0.29(-1.85%)
Apr 27, 2009	15.74	15.98	15.39	15.80	18,782,518	-0.48(-2.96%)
Apr 24, 2009	16.03	16.44	15.93	16.28	22,233,842	+0.66(+4.19%)
Apr 23, 2009	15.83	15.88	15.09	15.62	23,498,638	-0.06(-0.40%)
Apr 22, 2009	14.93	16.11	14.88	15.69	29,289,606	-0.06(-0.35%)
Apr 21, 2009	14.38	15.98	14.38	15.74	38,159,332	+0.91(+6.12%)
Apr 20, 2009	14.27	15.36	14.23	14.83	37,927,772	+0.01(+0.05%)
Apr 17, 2009	14.58	15.00	14.42	14.83	22,662,648	+0.17(+1.13%)
Apr 16, 2009	14.27	14.82	13.97	14.66	25,357,306	+0.56(+3.98%)
Apr 15, 2009	13.86	14.21	13.71	14.10	22,260,226	+0.17(+1.19%)
Apr 14, 2009	13.22	14.09	13.14	13.93	26,349,022	+0.54(+4.01%)
Apr 13, 2009	13.18	13.55	12.95	13.40	16,688,966	-0.12(-0.88%)
Apr 09, 2009	13.47	13.62	13.18	13.52	14,140,662	+0.47(+3.57%)
Apr 08, 2009	12.92	13.24	12.43	13.05	18,166,458	+0.21(+1.60%)
Apr 07, 2009	13.11	13.18	12.74	12.84	14,965,858	-0.57(-4.24%)
Apr 06, 2009	13.49	13.53	13.07	13.41	15,924,089	-0.27(-1.96%)
Apr 03, 2009	12.88	13.80	12.87	13.68	30,409,914	+0.80(+6.19%)
Apr 02, 2009	12.93	13.17	12.58	12.88	26,370,620	+0.61(+4.95%)
Apr 01, 2009	11.87	12.51	11.70	12.28	22,979,264	+0.06(+0.52%)
Mar 31, 2009	12.66	12.77	12.09	12.21	21,027,920	-0.28(-2.21%)
Mar 30, 2009	12.80	12.87	12.23	12.49	18,553,640	-1.14(-8.34%)
Mar 26, 2009	13.89	14.17	13.51	13.63	27,093,098	-0.13(-0.98%)
Mar 25, 2009	14.45	14.45	13.23	13.76	28,996,428	-0.68(-4.70%)
Mar 24, 2009	14.11	14.61	13.89	14.44	16,839,038	+0.18(+1.27%)
Mar 23, 2009	14.01	14.27	13.93	14.26	24,537,504	+0.96(+7.24%)
Mar 20, 2009	14.19	14.42	13.22	13.29	27,525,068	-1.24(-8.55%)
Mar 19, 2009	14.21	14.59	13.97	14.54	26,368,022	+0.79(+5.77%)
Mar 18, 2009	13.56	13.90	13.01	13.74	25,519,540	+0.08(+0.58%)
Mar 17, 2009	12.95	13.75	12.73	13.67	18,104,154	+0.67(+5.16%)
Mar 16, 2009	12.76	13.41	12.63	12.99	16,008,403	+0.28(+2.17%)
Mar 13, 2009	13.19	13.30	12.55	12.72	0	-0.12(-0.92%)
Mar 12, 2009	12.62	12.88	12.04	12.84	21,117,002	+0.39(+3.11%)
Mar 11, 2009	13.02	13.02	12.12	12.45	21,435,594	-0.44(-3.43%)
Mar 10, 2009	12.69	13.14	12.65	12.89	24,531,752	+0.48(+3.88%)
Mar 09, 2009	12.13	12.99	11.93	12.41	28,566,376	+0.47(+3.97%)
Mar 06, 2009	12.25	12.66	11.59	11.94	0	-0.21(-1.69%)
Mar 05, 2009	12.51	12.84	11.94	12.14	20,391,248	-0.76(-5.88%)
Mar 04, 2009	12.49	13.40	12.28	12.90	26,147,892	+1.24(+10.63%)
Mar 02, 2009	12.51	12.73	11.61	11.66	18,683,860	-1.22(-9.44%)
Feb 27, 2009	12.81	13.38	12.56	12.88	0	-0.24(-1.81%)
Feb 26, 2009	13.26	13.87	13.09	13.11	19,191,690	+0.10(+0.78%)
Feb 25, 2009	13.50	13.67	12.74	13.01	24,580,756	-0.36(-2.70%)
Feb 24, 2009	12.78	13.43	12.56	13.37	19,073,418	+0.83(+6.64%)
Feb 23, 2009	13.60	13.79	12.48	12.54	19,599,452	-0.86(-6.44%)
Feb 20, 2009	13.06	13.67	12.81	13.40	0	+0.05(+0.41%)
Feb 19, 2009	13.70	13.82	13.27	13.35	15,824,427	-0.01(-0.06%)
Feb 18, 2009	12.96	13.54	12.87	13.36	22,001,904	+0.51(+3.97%)
Feb 17, 2009	13.73	13.85	12.82	12.85	17,736,048	-1.52(-10.55%)
Feb 13, 2009	14.24	14.73	14.09	14.36	14,016,055	+0.11(+0.77%)
Feb 12, 2009	14.11	14.26	13.47	14.25	18,977,254	-0.18(-1.25%)
Feb 11, 2009	14.72	14.94	13.98	14.43	19,857,002	+0.04(+0.27%)
Feb 10, 2009	15.41	15.70	14.23	14.39	20,620,102	-1.06(-6.86%)
Feb 09, 2009	15.70	16.11	15.19	15.45	13,823,515	-0.02(-0.15%)
Feb 06, 2009	14.86	15.69	14.63	15.48	16,676,702	+0.45(+2.98%)
Feb 05, 2009	14.37	15.12	13.95	15.03	22,032,142	+0.53(+3.68%)
Feb 04, 2009	13.73	14.73	13.73	14.50	21,294,920	+0.84(+6.15%)
Feb 03, 2009	13.56	13.86	13.33	13.66	18,625,688	+0.20(+1.46%)

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.