Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.42	15.29	14.37	14.60	113,142,752	+0.33(+2.28%)
Apr 29, 2009	13.91	14.33	13.83	14.28	65,745,060	+0.63(+4.61%)
Apr 28, 2009	13.07	13.95	13.06	13.65	47,022,548	+0.41(+3.12%)
Apr 27, 2009	13.22	13.43	13.18	13.24	32,799,372	-0.34(-2.50%)
Apr 24, 2009	13.33	13.66	13.05	13.57	44,138,560	+0.48(+3.69%)
Apr 23, 2009	13.10	13.26	12.84	13.09	39,909,548	+0.16(+1.25%)
Apr 22, 2009	12.99	13.48	12.86	12.93	38,563,008	-0.23(-1.74%)
Apr 21, 2009	12.33	13.20	12.20	13.16	41,972,380	+0.79(+6.42%)
Apr 20, 2009	12.81	12.97	12.36	12.37	47,344,384	-0.67(-5.17%)
Apr 17, 2009	13.08	13.29	12.87	13.04	42,063,992	-0.02(-0.12%)
Apr 16, 2009	13.06	13.35	12.93	13.06	40,157,532	-0.23(-1.76%)
Apr 15, 2009	13.05	13.33	12.87	13.29	33,011,768	+0.18(+1.34%)
Apr 14, 2009	13.51	13.70	13.10	13.11	39,710,592	-0.62(-4.55%)
Apr 13, 2009	13.08	13.80	13.04	13.74	42,392,516	+0.52(+3.95%)
Apr 09, 2009	13.23	13.38	12.96	13.22	50,918,196	+0.22(+1.68%)
Apr 08, 2009	12.99	13.01	12.68	13.00	26,484,520	+0.15(+1.17%)
Apr 07, 2009	13.13	13.21	12.83	12.85	30,158,992	-0.45(-3.35%)
Apr 06, 2009	13.20	13.50	12.98	13.29	49,958,220	-0.21(-1.58%)
Apr 03, 2009	12.43	13.53	12.43	13.51	64,179,136	+1.01(+8.08%)
Apr 02, 2009	12.47	12.84	12.39	12.50	52,703,860	+0.29(+2.39%)
Apr 01, 2009	12.31	12.59	12.06	12.21	49,087,412	-0.29(-2.36%)
Mar 31, 2009	12.23	12.64	12.10	12.50	52,759,036	+0.47(+3.92%)
Mar 30, 2009	11.98	12.33	11.92	12.03	42,918,080	-0.45(-3.60%)
Mar 26, 2009	12.00	12.54	11.81	12.48	66,286,884	+0.62(+5.21%)
Mar 25, 2009	12.13	12.31	11.53	11.86	65,188,516	-0.19(-1.59%)
Mar 24, 2009	12.20	12.32	11.98	12.05	48,430,540	-0.44(-3.49%)
Mar 23, 2009	12.07	12.50	12.06	12.49	49,656,496	+0.68(+5.73%)
Mar 20, 2009	11.96	12.22	11.80	11.81	37,226,040	-0.56(-4.49%)
Mar 19, 2009	12.68	12.75	11.79	12.37	46,413,648	-0.29(-2.33%)
Mar 18, 2009	12.24	12.70	12.02	12.66	50,368,076	+0.23(+1.84%)
Mar 17, 2009	11.69	12.44	11.54	12.43	28,633,576	+0.70(+5.98%)
Mar 16, 2009	11.91	12.08	11.66	11.73	37,222,384	+0.03(+0.23%)
Mar 13, 2009	12.20	12.44	11.62	11.70	0	-0.46(-3.77%)
Mar 12, 2009	11.53	12.16	11.30	12.16	48,121,476	+0.61(+5.29%)
Mar 11, 2009	12.06	12.06	11.36	11.55	40,176,876	-0.34(-2.84%)
Mar 10, 2009	11.46	11.89	11.37	11.89	42,971,520	+0.69(+6.16%)
Mar 09, 2009	11.17	11.48	10.96	11.20	37,311,420	-0.09(-0.78%)
Mar 06, 2009	12.09	12.17	11.06	11.28	0	-0.76(-6.33%)
Mar 05, 2009	12.26	12.48	11.93	12.05	49,087,796	-0.38(-3.09%)
Mar 04, 2009	12.37	12.56	12.12	12.43	39,781,104	+0.26(+2.12%)
Mar 02, 2009	12.57	12.81	12.11	12.17	43,433,516	-0.58(-4.53%)
Feb 27, 2009	12.37	13.02	12.37	12.75	0	+0.15(+1.16%)
Feb 26, 2009	12.65	12.74	12.32	12.60	39,925,860	+0.14(+1.15%)
Feb 25, 2009	12.61	12.71	12.40	12.46	38,246,600	-0.21(-1.65%)
Feb 24, 2009	12.22	12.81	12.05	12.67	48,472,108	+0.47(+3.87%)
Feb 23, 2009	12.60	12.78	12.14	12.20	35,548,580	-0.32(-2.53%)
Feb 20, 2009	12.29	12.61	12.25	12.51	47,717,040	+0.01(+0.05%)
Feb 19, 2009	12.80	13.02	12.48	12.51	39,034,900	-0.12(-0.93%)
Feb 18, 2009	12.27	12.79	12.20	12.62	40,399,484	+0.43(+3.50%)
Feb 17, 2009	12.30	12.41	12.07	12.20	39,567,536	-0.38(-3.04%)
Feb 13, 2009	12.80	13.03	12.42	12.58	45,367,668	-0.10(-0.80%)
Feb 12, 2009	12.20	12.73	11.94	12.68	38,727,376	+0.32(+2.62%)
Feb 11, 2009	12.16	12.42	12.03	12.36	26,318,178	+0.25(+2.06%)
Feb 10, 2009	12.39	12.59	12.05	12.11	42,334,320	-0.33(-2.66%)
Feb 09, 2009	12.48	12.67	12.28	12.44	35,443,504	-0.02(-0.16%)
Feb 06, 2009	12.13	12.59	12.07	12.46	51,047,760	+0.38(+3.11%)
Feb 05, 2009	11.74	12.39	11.58	12.08	107,559,352	+1.04(+9.38%)
Feb 04, 2009	10.98	11.30	10.92	11.05	36,678,800	+0.17(+1.53%)
Feb 03, 2009	11.29	11.45	10.83	10.88	32,196,420	-0.36(-3.16%)

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.