Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.41	16.65	15.65	16.05	22,868,630	-0.21(-1.27%)
Apr 29, 2009	15.75	16.50	15.68	16.25	16,892,422	+0.67(+4.28%)
Apr 28, 2009	15.37	15.81	15.37	15.59	18,998,830	-0.29(-1.85%)
Apr 27, 2009	15.82	16.06	15.48	15.88	18,684,348	-0.48(-2.96%)
Apr 24, 2009	16.11	16.53	16.02	16.36	22,117,632	+0.66(+4.19%)
Apr 23, 2009	15.91	15.97	15.17	15.71	23,375,818	-0.06(-0.40%)
Apr 22, 2009	15.01	16.20	14.96	15.77	29,136,518	-0.06(-0.35%)
Apr 21, 2009	14.45	16.06	14.45	15.82	37,959,884	+0.91(+6.12%)
Apr 20, 2009	14.34	15.44	14.30	14.91	37,729,532	+0.01(+0.05%)
Apr 17, 2009	14.66	15.08	14.50	14.90	22,544,196	+0.17(+1.13%)
Apr 16, 2009	14.34	14.90	14.04	14.74	25,224,772	+0.56(+3.98%)
Apr 15, 2009	13.94	14.29	13.78	14.17	22,143,878	+0.17(+1.19%)
Apr 14, 2009	13.29	14.17	13.21	14.01	26,211,304	+0.54(+4.01%)
Apr 13, 2009	13.25	13.63	13.02	13.47	16,601,737	-0.12(-0.88%)
Apr 09, 2009	13.54	13.69	13.25	13.59	14,066,753	+0.47(+3.57%)
Apr 08, 2009	12.99	13.31	12.50	13.12	18,071,508	+0.21(+1.60%)
Apr 07, 2009	13.17	13.25	12.81	12.91	14,887,636	-0.57(-4.24%)
Apr 06, 2009	13.56	13.60	13.13	13.48	15,840,858	-0.27(-1.96%)
Apr 03, 2009	12.95	13.87	12.94	13.75	30,250,972	+0.80(+6.19%)
Apr 02, 2009	13.00	13.24	12.65	12.95	26,232,788	+0.61(+4.95%)
Apr 01, 2009	11.93	12.57	11.76	12.34	22,859,158	+0.06(+0.52%)
Mar 31, 2009	12.73	12.84	12.16	12.28	20,918,012	-0.28(-2.21%)
Mar 30, 2009	12.86	12.94	12.29	12.56	18,456,664	-1.14(-8.34%)
Mar 26, 2009	13.97	14.25	13.58	13.70	26,951,490	-0.13(-0.98%)
Mar 25, 2009	14.52	14.52	13.30	13.83	28,844,872	-0.68(-4.70%)
Mar 24, 2009	14.18	14.68	13.96	14.52	16,751,025	+0.18(+1.27%)
Mar 23, 2009	14.08	14.35	14.00	14.33	24,409,254	+0.97(+7.24%)
Mar 20, 2009	14.27	14.49	13.29	13.36	27,381,202	-1.25(-8.55%)
Mar 19, 2009	14.29	14.67	14.04	14.61	26,230,204	+0.80(+5.77%)
Mar 18, 2009	13.63	13.98	13.07	13.82	25,386,158	+0.08(+0.58%)
Mar 17, 2009	13.02	13.82	12.79	13.74	18,009,528	+0.67(+5.16%)
Mar 16, 2009	12.82	13.48	12.70	13.06	15,924,731	+0.28(+2.17%)
Mar 13, 2009	13.26	13.37	12.62	12.79	0	-0.12(-0.92%)
Mar 12, 2009	12.68	12.95	12.10	12.90	21,006,630	+0.39(+3.11%)
Mar 11, 2009	13.09	13.09	12.18	12.52	21,323,558	-0.44(-3.43%)
Mar 10, 2009	12.76	13.21	12.71	12.96	24,403,530	+0.48(+3.88%)
Mar 09, 2009	12.20	13.06	11.99	12.48	28,417,068	+0.48(+3.97%)
Mar 06, 2009	12.32	12.72	11.65	12.00	0	-0.21(-1.69%)
Mar 05, 2009	12.57	12.90	12.00	12.21	20,284,670	-0.76(-5.88%)
Mar 04, 2009	12.56	13.47	12.35	12.97	26,011,226	+1.25(+10.63%)
Mar 02, 2009	12.58	12.79	11.67	11.72	18,586,206	-1.22(-9.44%)
Feb 27, 2009	12.88	13.45	12.63	12.94	0	-0.31(-2.34%)
Feb 26, 2009	13.40	14.02	13.23	13.25	18,988,482	+0.10(+0.78%)
Feb 25, 2009	13.64	13.82	12.88	13.15	24,320,490	-0.37(-2.70%)
Feb 24, 2009	12.91	13.57	12.69	13.52	18,871,464	+0.84(+6.64%)
Feb 23, 2009	13.75	13.94	12.61	12.67	19,391,928	-0.87(-6.44%)
Feb 20, 2009	13.20	13.82	12.94	13.55	0	+0.06(+0.41%)
Feb 19, 2009	13.85	13.97	13.41	13.49	15,656,874	-0.01(-0.06%)
Feb 18, 2009	13.09	13.68	13.01	13.50	21,768,942	+0.52(+3.97%)
Feb 17, 2009	13.88	14.00	12.96	12.98	17,548,254	-1.53(-10.55%)
Feb 13, 2009	14.39	14.89	14.24	14.52	13,867,650	+0.11(+0.77%)
Feb 12, 2009	14.26	14.41	13.61	14.40	18,776,318	-0.18(-1.25%)
Feb 11, 2009	14.87	15.09	14.13	14.59	19,646,750	+0.04(+0.27%)
Feb 10, 2009	15.58	15.87	14.38	14.55	20,401,772	-1.07(-6.86%)
Feb 09, 2009	15.87	16.28	15.36	15.62	13,677,149	-0.02(-0.15%)
Feb 06, 2009	15.02	15.86	14.79	15.64	16,500,125	+0.45(+2.98%)
Feb 05, 2009	14.52	15.28	14.10	15.19	21,798,860	+0.54(+3.68%)
Feb 04, 2009	13.87	14.89	13.87	14.65	21,069,444	+0.85(+6.15%)
Feb 03, 2009	13.71	14.01	13.48	13.80	18,428,476	+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.