Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.35	13.52	12.95	13.10	88,918,176	+0.05(+0.36%)
Apr 29, 2009	12.77	13.24	12.70	13.05	71,514,896	+0.39(+3.11%)
Apr 28, 2009	12.41	12.86	12.31	12.66	70,517,456	+0.20(+1.63%)
Apr 27, 2009	12.27	12.61	12.21	12.46	62,380,108	-0.03(-0.27%)
Apr 24, 2009	12.29	12.55	12.19	12.49	82,088,712	+0.54(+4.54%)
Apr 23, 2009	11.88	11.96	11.62	11.95	64,786,160	+0.12(+1.03%)
Apr 22, 2009	11.83	12.22	11.82	11.83	80,703,960	-0.17(-1.41%)
Apr 21, 2009	11.66	12.06	11.62	12.00	67,463,136	+0.26(+2.20%)
Apr 20, 2009	12.01	12.06	11.66	11.74	81,348,616	-0.46(-3.78%)
Apr 17, 2009	12.27	12.32	12.09	12.20	82,557,720	-0.06(-0.50%)
Apr 16, 2009	12.08	12.33	11.97	12.26	75,766,584	+0.35(+2.96%)
Apr 15, 2009	12.04	12.21	11.76	11.91	76,496,736	-0.25(-2.06%)
Apr 14, 2009	12.07	12.33	11.94	12.16	63,134,656	+0.03(+0.22%)
Apr 13, 2009	12.10	12.24	12.04	12.13	50,083,016	+0.05(+0.39%)
Apr 09, 2009	11.98	12.26	11.92	12.08	78,300,536	+0.47(+4.03%)
Apr 08, 2009	11.72	11.75	11.49	11.62	66,919,856	+0.19(+1.66%)
Apr 07, 2009	11.66	11.70	11.24	11.43	88,302,160	-0.46(-3.88%)
Apr 06, 2009	11.91	11.96	11.58	11.89	93,426,384	-0.43(-3.47%)
Apr 03, 2009	12.41	12.57	12.17	12.31	87,702,984	+0.01(+0.11%)
Apr 02, 2009	12.09	12.62	12.06	12.30	130,266,064	+0.46(+3.89%)
Apr 01, 2009	11.20	11.89	11.05	11.84	108,230,112	+0.47(+4.11%)
Mar 31, 2009	11.21	11.54	11.10	11.37	87,073,008	+0.31(+2.82%)
Mar 30, 2009	11.24	11.24	10.90	11.06	66,423,092	-0.68(-5.78%)
Mar 26, 2009	11.39	11.79	11.37	11.74	85,600,848	+0.50(+4.47%)
Mar 25, 2009	11.19	11.56	11.04	11.24	94,675,104	-0.07(-0.66%)
Mar 24, 2009	11.32	11.56	11.24	11.31	65,769,216	-0.20(-1.77%)
Mar 23, 2009	11.29	11.53	10.78	11.51	94,868,264	+0.73(+6.73%)
Mar 20, 2009	11.10	11.24	10.68	10.79	97,442,552	-0.22(-1.97%)
Mar 19, 2009	11.31	11.31	10.89	11.01	83,559,088	-0.18(-1.64%)
Mar 18, 2009	10.87	11.49	10.86	11.19	125,371,360	+0.24(+2.23%)
Mar 17, 2009	10.66	10.95	10.56	10.95	77,042,800	+0.47(+4.47%)
Mar 16, 2009	10.71	10.77	10.41	10.48	74,122,984	-0.04(-0.39%)
Mar 13, 2009	10.48	10.64	10.34	10.52	63,593,032	+0.00(+0.00%)
Mar 12, 2009	10.17	10.52	10.02	10.52	73,155,640	+0.33(+3.26%)
Mar 11, 2009	10.03	10.31	9.846	10.19	81,115,336	+0.26(+2.63%)
Mar 10, 2009	9.521	10.03	9.440	9.924	105,758,872	+0.69(+7.45%)
Mar 09, 2009	9.494	9.785	9.229	9.236	115,427,112	-0.38(-3.95%)
Mar 06, 2009	9.887	10.12	9.480	9.616	167,654,800	-0.25(-2.54%)
Mar 05, 2009	10.13	10.23	9.840	9.867	98,712,536	-0.47(-4.59%)
Mar 04, 2009	9.928	10.52	9.921	10.34	102,596,736	+0.63(+6.49%)
Mar 02, 2009	9.718	10.02	9.677	9.711	88,361,984	-0.17(-1.72%)
Feb 27, 2009	9.697	10.05	9.697	9.880	113,160,440	+0.05(+0.55%)
Feb 26, 2009	10.21	10.31	9.826	9.826	75,213,312	-0.19(-1.90%)
Feb 25, 2009	10.12	10.26	9.745	10.02	82,990,984	-0.15(-1.47%)
Feb 24, 2009	9.758	10.21	9.752	10.17	81,805,928	+0.43(+4.39%)
Feb 23, 2009	10.31	10.41	9.704	9.738	76,219,176	-0.49(-4.77%)
Feb 20, 2009	10.14	10.40	10.09	10.23	87,568,424	+0.03(+0.27%)
Feb 19, 2009	10.48	10.52	10.18	10.20	63,377,480	-0.22(-2.15%)
Feb 18, 2009	10.48	10.67	10.27	10.42	59,914,996	+0.05(+0.52%)
Feb 17, 2009	10.63	10.69	10.36	10.37	70,689,168	-0.55(-5.03%)
Feb 13, 2009	10.99	11.16	10.82	10.92	64,358,016	-0.07(-0.62%)
Feb 12, 2009	10.61	11.00	10.60	10.99	85,003,784	+0.02(+0.19%)
Feb 11, 2009	10.97	11.03	10.75	10.97	68,245,848	+0.08(+0.75%)
Feb 10, 2009	11.25	11.48	10.80	10.88	101,951,592	-0.54(-4.75%)
Feb 09, 2009	11.52	11.56	11.27	11.43	55,482,196	-0.13(-1.12%)
Feb 06, 2009	11.13	11.59	10.99	11.56	92,769,328	+0.47(+4.22%)
Feb 05, 2009	10.54	11.29	10.48	11.09	170,413,088	+0.35(+3.22%)
Feb 04, 2009	10.66	10.96	10.43	10.74	140,563,536	+0.15(+1.41%)
Feb 03, 2009	10.50	10.68	10.18	10.59	97,226,496	+0.21(+2.02%)

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.