Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.33	16.57	15.57	15.97	22,983,992	-0.21(-1.27%)
Apr 29, 2009	15.67	16.42	15.60	16.17	16,977,636	+0.66(+4.28%)
Apr 28, 2009	15.30	15.73	15.30	15.51	19,094,670	-0.29(-1.85%)
Apr 27, 2009	15.75	15.98	15.40	15.80	18,778,602	-0.48(-2.96%)
Apr 24, 2009	16.03	16.45	15.94	16.28	22,229,204	+0.66(+4.19%)
Apr 23, 2009	15.83	15.89	15.10	15.63	23,493,738	-0.06(-0.40%)
Apr 22, 2009	14.93	16.12	14.88	15.69	29,283,498	-0.06(-0.35%)
Apr 21, 2009	14.38	15.98	14.38	15.75	38,151,376	+0.91(+6.12%)
Apr 20, 2009	14.27	15.36	14.23	14.84	37,919,860	+0.01(+0.05%)
Apr 17, 2009	14.58	15.00	14.43	14.83	22,657,922	+0.17(+1.13%)
Apr 16, 2009	14.27	14.82	13.97	14.66	25,352,018	+0.56(+3.98%)
Apr 15, 2009	13.87	14.21	13.71	14.10	22,255,584	+0.17(+1.19%)
Apr 14, 2009	13.22	14.10	13.15	13.94	26,343,528	+0.54(+4.01%)
Apr 13, 2009	13.19	13.56	12.95	13.40	16,685,485	-0.12(-0.88%)
Apr 09, 2009	13.47	13.62	13.19	13.52	14,137,713	+0.47(+3.57%)
Apr 08, 2009	12.93	13.24	12.44	13.05	18,162,670	+0.21(+1.60%)
Apr 07, 2009	13.11	13.19	12.74	12.85	14,962,737	-0.57(-4.24%)
Apr 06, 2009	13.49	13.53	13.07	13.42	15,920,768	-0.27(-1.96%)
Apr 03, 2009	12.89	13.80	12.87	13.68	30,403,572	+0.80(+6.19%)
Apr 02, 2009	12.93	13.17	12.59	12.89	26,365,120	+0.61(+4.95%)
Apr 01, 2009	11.87	12.51	11.70	12.28	22,974,472	+0.06(+0.52%)
Mar 31, 2009	12.67	12.78	12.10	12.22	21,023,534	-0.28(-2.21%)
Mar 30, 2009	12.80	12.87	12.23	12.49	18,549,770	-1.14(-8.34%)
Mar 26, 2009	13.90	14.17	13.51	13.63	27,087,446	-0.13(-0.98%)
Mar 25, 2009	14.45	14.45	13.23	13.76	28,990,380	-0.68(-4.70%)
Mar 24, 2009	14.11	14.61	13.89	14.44	16,835,526	+0.18(+1.27%)
Mar 23, 2009	14.01	14.28	13.93	14.26	24,532,386	+0.96(+7.24%)
Mar 20, 2009	14.20	14.42	13.22	13.30	27,519,326	-1.24(-8.55%)
Mar 19, 2009	14.21	14.60	13.97	14.54	26,362,524	+0.79(+5.77%)
Mar 18, 2009	13.57	13.91	13.01	13.75	25,514,218	+0.08(+0.58%)
Mar 17, 2009	12.95	13.76	12.73	13.67	18,100,378	+0.67(+5.16%)
Mar 16, 2009	12.76	13.42	12.63	13.00	16,005,064	+0.28(+2.17%)
Mar 13, 2009	13.20	13.31	12.56	12.72	0	-0.12(-0.92%)
Mar 12, 2009	12.62	12.89	12.04	12.84	21,112,598	+0.39(+3.11%)
Mar 11, 2009	13.02	13.02	12.12	12.45	21,431,124	-0.44(-3.43%)
Mar 10, 2009	12.70	13.15	12.65	12.89	24,526,634	+0.48(+3.88%)
Mar 09, 2009	12.14	12.99	11.93	12.41	28,560,418	+0.47(+3.97%)
Mar 06, 2009	12.26	12.66	11.59	11.94	0	-0.21(-1.69%)
Mar 05, 2009	12.51	12.84	11.94	12.14	20,386,996	-0.76(-5.88%)
Mar 04, 2009	12.49	13.40	12.29	12.90	26,142,440	+1.24(+10.63%)
Mar 02, 2009	12.52	12.73	11.62	11.66	18,679,964	-1.22(-9.44%)
Feb 27, 2009	12.82	13.38	12.56	12.88	0	-0.24(-1.81%)
Feb 26, 2009	13.27	13.88	13.09	13.12	19,187,686	+0.10(+0.78%)
Feb 25, 2009	13.50	13.67	12.75	13.01	24,575,630	-0.36(-2.70%)
Feb 24, 2009	12.78	13.43	12.56	13.38	19,069,440	+0.83(+6.64%)
Feb 23, 2009	13.60	13.79	12.48	12.54	19,595,364	-0.86(-6.44%)
Feb 20, 2009	13.06	13.67	12.81	13.41	0	+0.05(+0.41%)
Feb 19, 2009	13.71	13.82	13.27	13.35	15,821,127	-0.01(-0.06%)
Feb 18, 2009	12.96	13.54	12.87	13.36	21,997,314	+0.51(+3.97%)
Feb 17, 2009	13.74	13.85	12.83	12.85	17,732,350	-1.52(-10.55%)
Feb 13, 2009	14.24	14.73	14.09	14.36	14,013,132	+0.11(+0.77%)
Feb 12, 2009	14.11	14.26	13.47	14.25	18,973,296	-0.18(-1.25%)
Feb 11, 2009	14.72	14.94	13.98	14.44	19,852,860	+0.04(+0.27%)
Feb 10, 2009	15.42	15.71	14.23	14.40	20,615,802	-1.06(-6.86%)
Feb 09, 2009	15.71	16.11	15.20	15.46	13,820,633	-0.02(-0.15%)
Feb 06, 2009	14.86	15.69	14.63	15.48	16,673,224	+0.45(+2.98%)
Feb 05, 2009	14.37	15.12	13.96	15.03	22,027,548	+0.53(+3.68%)
Feb 04, 2009	13.73	14.73	13.73	14.50	21,290,480	+0.84(+6.15%)
Feb 03, 2009	13.56	13.86	13.34	13.66	18,621,804	+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.