Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.25	16.74	15.73	16.30	17,186,336	+0.18(+1.13%)
Apr 29, 2009	16.18	16.63	15.98	16.11	19,566,362	+0.08(+0.47%)
Apr 28, 2009	15.61	16.23	15.49	16.04	16,757,063	+0.27(+1.68%)
Apr 27, 2009	15.89	16.01	15.53	15.77	14,457,099	-0.21(-1.33%)
Apr 24, 2009	15.54	16.22	15.42	15.98	19,835,428	+0.55(+3.53%)
Apr 23, 2009	15.79	16.08	15.18	15.44	23,482,554	-0.40(-2.54%)
Apr 22, 2009	15.33	16.55	15.33	15.84	35,770,584	+0.27(+1.75%)
Apr 21, 2009	14.93	15.63	14.73	15.57	26,209,368	+0.62(+4.16%)
Apr 20, 2009	15.41	15.53	14.90	14.95	15,022,206	-0.77(-4.87%)
Apr 17, 2009	15.48	15.82	15.42	15.71	24,449,866	+0.45(+2.98%)
Apr 16, 2009	14.79	15.35	14.58	15.26	24,021,096	+0.53(+3.60%)
Apr 15, 2009	14.99	14.99	14.53	14.73	24,230,356	-0.24(-1.60%)
Apr 14, 2009	15.05	15.21	14.80	14.96	16,354,616	-0.34(-2.22%)
Apr 13, 2009	15.18	15.42	15.09	15.30	14,333,005	-0.03(-0.20%)
Apr 09, 2009	15.00	15.56	14.85	15.33	31,996,966	+0.66(+4.47%)
Apr 08, 2009	14.23	14.68	14.23	14.68	19,036,116	+0.63(+4.51%)
Apr 07, 2009	14.40	14.49	13.94	14.04	14,797,508	-0.60(-4.07%)
Apr 06, 2009	14.31	14.74	14.22	14.64	19,969,142	+0.21(+1.46%)
Apr 03, 2009	14.56	14.74	14.26	14.43	17,769,334	-0.17(-1.14%)
Apr 02, 2009	14.16	15.03	14.16	14.60	25,120,374	+0.65(+4.65%)
Apr 01, 2009	13.53	14.04	13.32	13.95	18,373,904	+0.17(+1.26%)
Mar 31, 2009	13.87	13.96	13.35	13.77	23,321,870	-0.15(-1.08%)
Mar 30, 2009	13.85	14.04	13.55	13.92	19,199,574	-0.51(-3.50%)
Mar 26, 2009	14.10	14.69	14.06	14.43	29,538,368	+0.50(+3.58%)
Mar 25, 2009	13.61	14.37	13.51	13.93	34,040,060	+0.46(+3.42%)
Mar 24, 2009	13.48	13.88	13.46	13.47	21,768,832	-0.16(-1.16%)
Mar 23, 2009	13.15	13.64	13.12	13.63	23,981,738	+0.78(+6.05%)
Mar 20, 2009	13.37	13.39	12.59	12.85	24,393,918	-0.25(-1.90%)
Mar 19, 2009	12.96	13.52	12.93	13.10	37,878,836	+0.13(+0.99%)
Mar 18, 2009	12.32	13.21	12.10	12.97	33,041,268	+0.58(+4.69%)
Mar 17, 2009	11.88	12.40	11.72	12.39	22,659,434	+0.72(+6.21%)
Mar 16, 2009	12.08	12.26	11.64	11.67	18,416,148	-0.32(-2.71%)
Mar 13, 2009	11.98	12.01	11.47	11.99	0	+0.21(+1.79%)
Mar 12, 2009	11.42	11.84	11.18	11.78	19,345,690	+0.38(+3.38%)
Mar 11, 2009	11.24	11.57	11.07	11.40	24,419,742	+0.35(+3.21%)
Mar 10, 2009	10.47	11.26	10.42	11.04	28,988,626	+0.72(+6.95%)
Mar 09, 2009	9.961	10.69	9.811	10.32	31,406,690	+0.22(+2.17%)
Mar 06, 2009	10.41	10.44	9.931	10.10	0	-0.02(-0.22%)
Mar 05, 2009	10.54	10.70	9.977	10.13	26,755,272	-0.56(-5.23%)
Mar 04, 2009	10.80	10.84	10.50	10.69	25,871,762	-0.41(-3.67%)
Mar 02, 2009	11.67	12.00	11.05	11.09	31,145,770	-0.86(-7.20%)
Feb 27, 2009	11.74	12.30	11.70	11.95	0	-0.06(-0.50%)
Feb 26, 2009	11.77	12.31	11.64	12.01	31,587,968	+0.42(+3.58%)
Feb 25, 2009	11.73	11.95	11.39	11.60	39,251,332	-0.18(-1.54%)
Feb 24, 2009	11.48	11.87	11.25	11.78	41,282,676	+0.39(+3.45%)
Feb 23, 2009	12.13	12.15	11.29	11.39	21,071,484	-0.58(-4.86%)
Feb 20, 2009	12.30	12.71	11.73	11.97	0	-0.85(-6.60%)
Feb 19, 2009	12.90	13.02	12.78	12.81	30,715,594	+0.07(+0.53%)
Feb 18, 2009	12.96	13.06	12.67	12.75	23,907,120	-0.14(-1.05%)
Feb 17, 2009	13.14	13.22	12.84	12.88	28,990,126	-0.55(-4.10%)
Feb 13, 2009	13.93	14.07	13.40	13.43	20,025,812	-0.55(-3.94%)
Feb 12, 2009	13.56	14.03	13.29	13.98	22,964,112	+0.20(+1.42%)
Feb 11, 2009	13.77	13.97	13.47	13.79	21,323,230	+0.06(+0.44%)
Feb 10, 2009	14.30	14.37	13.59	13.73	22,976,446	-0.62(-4.31%)
Feb 09, 2009	14.49	14.67	14.07	14.35	15,953,242	-0.17(-1.19%)
Feb 06, 2009	14.23	14.65	14.23	14.52	46,067,344	+0.31(+2.18%)
Feb 05, 2009	13.88	45.69	13.70	14.21	25,267,870	+0.32(+2.28%)
Feb 04, 2009	14.34	14.45	13.85	13.89	14,750,766	-0.40(-2.80%)
Feb 03, 2009	13.90	14.39	13.64	14.29	13,524,427	+0.40(+2.88%)

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.