Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.75	18.25	17.52	17.64	65,610,296	+0.69(+4.05%)
Apr 29, 2009	16.01	17.35	15.87	16.96	63,126,868	+1.22(+7.73%)
Apr 28, 2009	15.58	22.37	15.44	15.74	37,030,468	-0.13(-0.80%)
Apr 27, 2009	16.12	16.63	15.79	15.87	44,658,664	-0.52(-3.19%)
Apr 24, 2009	16.68	16.89	15.91	16.39	72,130,112	+0.00(+0.00%)
Apr 23, 2009	16.95	17.14	15.79	16.39	83,508,352	-0.36(-2.14%)
Apr 22, 2009	16.90	18.32	16.61	16.75	139,307,408	-1.69(-9.15%)
Apr 21, 2009	17.21	18.74	16.89	18.43	67,140,960	+0.88(+5.02%)
Apr 20, 2009	18.05	18.81	17.55	17.55	60,778,948	-1.10(-5.92%)
Apr 17, 2009	17.81	19.32	17.59	18.66	69,159,960	+0.77(+4.30%)
Apr 16, 2009	17.60	18.20	17.31	17.89	53,667,988	+0.39(+2.22%)
Apr 15, 2009	17.49	17.71	16.43	17.50	70,191,640	-0.16(-0.93%)
Apr 14, 2009	19.06	19.38	17.58	17.66	64,566,292	-1.44(-7.54%)
Apr 13, 2009	18.34	20.41	18.28	19.11	60,394,328	+0.19(+0.99%)
Apr 09, 2009	17.99	18.93	17.35	18.92	71,272,560	+1.99(+11.72%)
Apr 08, 2009	17.74	17.75	16.51	16.93	50,433,304	-0.47(-2.70%)
Apr 07, 2009	16.72	18.26	16.72	17.40	60,901,960	+0.01(+0.04%)
Apr 06, 2009	17.22	17.54	16.90	17.40	47,162,044	-0.56(-3.12%)
Apr 03, 2009	16.87	18.03	16.47	17.96	70,532,424	+0.71(+4.11%)
Apr 02, 2009	18.62	18.66	17.13	17.25	90,793,520	-0.46(-2.61%)
Apr 01, 2009	16.56	18.06	16.43	17.71	61,973,892	+0.72(+4.22%)
Mar 31, 2009	16.94	17.28	16.17	16.99	73,019,448	+0.48(+2.89%)
Mar 30, 2009	16.97	17.34	16.27	16.52	59,695,800	-2.63(-13.72%)
Mar 26, 2009	19.67	19.76	18.68	19.14	73,011,320	-0.19(-1.00%)
Mar 25, 2009	19.22	19.96	17.81	19.34	99,911,680	+0.59(+3.15%)
Mar 24, 2009	17.77	20.35	17.58	18.75	110,440,096	+0.51(+2.82%)
Mar 23, 2009	17.32	18.43	17.02	18.23	86,732,568	+3.13(+20.70%)
Mar 20, 2009	16.08	16.49	14.93	15.11	77,230,408	-1.01(-6.27%)
Mar 19, 2009	18.25	18.51	15.68	16.12	88,832,920	-1.94(-10.73%)
Mar 18, 2009	16.99	18.47	16.49	18.05	87,999,408	+0.28(+1.60%)
Mar 17, 2009	16.68	17.87	16.25	17.77	81,203,960	+0.57(+3.34%)
Mar 16, 2009	19.34	19.59	17.11	17.19	82,277,968	-1.78(-9.40%)
Mar 13, 2009	18.44	19.28	17.72	18.98	0	+0.93(+5.17%)
Mar 12, 2009	16.78	18.22	16.34	18.05	75,158,248	+1.25(+7.42%)
Mar 11, 2009	16.79	17.78	16.26	16.80	95,362,016	+1.25(+8.01%)
Mar 10, 2009	13.28	15.61	13.07	15.55	83,564,592	+3.25(+26.46%)
Mar 09, 2009	12.43	13.28	12.03	12.30	59,648,776	-0.52(-4.07%)
Mar 06, 2009	13.81	14.43	12.46	12.82	0	-0.60(-4.45%)
Mar 05, 2009	14.08	14.18	12.93	13.42	62,324,100	-1.06(-7.32%)
Mar 04, 2009	14.07	15.12	13.80	14.48	61,998,012	+1.07(+7.96%)
Mar 02, 2009	14.08	14.22	13.12	13.41	59,768,856	-1.17(-8.03%)
Feb 27, 2009	15.16	15.46	14.45	14.58	0	-1.38(-8.65%)
Feb 26, 2009	16.75	17.02	15.79	15.96	50,642,168	-0.18(-1.11%)
Feb 25, 2009	16.38	17.11	15.82	16.14	71,733,792	-0.33(-1.99%)
Feb 24, 2009	14.30	16.49	14.10	16.47	65,702,488	+2.43(+17.27%)
Feb 23, 2009	15.11	15.25	14.02	14.05	47,448,116	-0.46(-3.14%)
Feb 20, 2009	14.29	14.98	13.52	14.50	75,004,216	-0.37(-2.51%)
Feb 19, 2009	15.49	15.77	14.83	14.87	47,200,608	-0.19(-1.24%)
Feb 18, 2009	15.21	15.34	14.05	15.06	61,073,976	+0.31(+2.13%)
Feb 17, 2009	16.17	16.46	14.65	14.75	61,541,768	-2.37(-13.82%)
Feb 13, 2009	17.05	17.52	16.57	17.11	48,318,616	-0.04(-0.26%)
Feb 12, 2009	16.73	17.36	16.24	17.16	63,080,452	+0.06(+0.35%)
Feb 11, 2009	16.42	17.20	15.72	17.10	51,701,112	+1.58(+10.20%)
Feb 10, 2009	17.37	17.88	15.31	15.52	60,681,724	-2.10(-11.94%)
Feb 09, 2009	16.98	17.87	16.13	17.62	53,125,800	+0.55(+3.24%)
Feb 06, 2009	17.73	18.17	16.61	17.07	62,953,660	-0.24(-1.38%)
Feb 05, 2009	16.18	18.24	16.06	17.31	73,446,440	+0.88(+5.36%)
Feb 04, 2009	15.81	17.37	15.66	16.43	55,385,180	+0.80(+5.11%)
Feb 03, 2009	15.80	16.18	15.19	15.63	38,128,008	+0.10(+0.67%)

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.