Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.39	11.43	11.21	11.34	31,926,582	+0.03(+0.26%)
Apr 29, 2009	11.64	11.66	11.12	11.31	38,369,364	-0.30(-2.54%)
Apr 28, 2009	12.08	12.12	11.58	11.61	34,165,224	-0.53(-4.33%)
Apr 27, 2009	12.18	12.26	12.05	12.13	22,591,056	+0.26(+2.19%)
Apr 24, 2009	11.93	11.99	11.81	11.87	24,409,596	-0.04(-0.35%)
Apr 23, 2009	11.74	11.94	11.67	11.92	20,895,032	+0.21(+1.82%)
Apr 22, 2009	11.77	11.82	11.57	11.70	18,978,580	-0.11(-0.95%)
Apr 21, 2009	11.89	12.06	11.69	11.82	19,898,236	-0.09(-0.74%)
Apr 20, 2009	11.99	12.20	11.86	11.90	20,510,024	-0.31(-2.52%)
Apr 17, 2009	12.18	12.33	12.02	12.21	21,411,548	+0.19(+1.57%)
Apr 16, 2009	12.08	12.10	11.79	12.02	22,513,848	+0.02(+0.15%)
Apr 15, 2009	11.70	12.03	11.67	12.00	19,052,016	+0.28(+2.42%)
Apr 14, 2009	11.87	11.96	11.62	11.72	23,060,568	-0.18(-1.49%)
Apr 13, 2009	11.86	12.03	11.85	11.90	15,467,381	-0.02(-0.20%)
Apr 09, 2009	12.27	12.27	11.81	11.92	22,150,970	-0.14(-1.13%)
Apr 08, 2009	11.86	12.14	11.76	12.06	18,855,254	+0.07(+0.59%)
Apr 07, 2009	11.97	12.10	11.91	11.99	19,729,114	-0.13(-1.07%)
Apr 06, 2009	12.15	12.35	11.96	12.12	26,432,498	+0.20(+1.69%)
Apr 03, 2009	12.18	13.05	11.77	11.92	36,760,860	-0.69(-5.44%)
Apr 02, 2009	13.19	13.19	12.54	12.60	35,388,364	-0.38(-2.91%)
Apr 01, 2009	12.69	13.03	12.47	12.98	42,945,624	+0.21(+1.67%)
Mar 31, 2009	12.59	12.92	12.24	12.77	42,044,644	+0.52(+4.28%)
Mar 30, 2009	11.85	12.50	11.85	12.24	36,352,244	-0.04(-0.33%)
Mar 26, 2009	12.31	12.41	12.09	12.28	23,832,246	+0.02(+0.14%)
Mar 25, 2009	12.24	12.49	12.09	12.27	22,559,492	+0.14(+1.15%)
Mar 24, 2009	12.26	12.29	12.07	12.13	33,607,732	-0.23(-1.89%)
Mar 23, 2009	12.08	12.37	12.08	12.36	24,309,264	+0.43(+3.56%)
Mar 20, 2009	12.14	12.21	11.81	11.93	30,492,398	-0.20(-1.66%)
Mar 19, 2009	12.43	12.47	11.95	12.13	21,231,434	-0.20(-1.63%)
Mar 18, 2009	12.31	12.57	12.07	12.34	26,574,446	+0.07(+0.57%)
Mar 17, 2009	11.95	12.27	11.85	12.27	19,659,154	+0.31(+2.63%)
Mar 16, 2009	12.32	12.50	11.95	11.95	25,309,354	-0.25(-2.05%)
Mar 13, 2009	12.23	12.23	11.92	12.20	0	+0.10(+0.82%)
Mar 12, 2009	11.35	12.16	11.26	12.10	39,434,368	+0.76(+6.67%)
Mar 11, 2009	11.88	12.01	11.31	11.35	33,571,432	-0.44(-3.71%)
Mar 10, 2009	11.31	11.79	11.22	11.78	48,155,568	+0.71(+6.42%)
Mar 09, 2009	10.93	11.18	10.72	11.07	45,311,760	+0.38(+3.60%)
Mar 06, 2009	10.37	10.79	10.33	10.69	0	+0.38(+3.73%)
Mar 05, 2009	10.59	10.59	10.21	10.30	28,751,328	-0.47(-4.33%)
Mar 04, 2009	10.41	10.91	10.19	10.77	39,828,424	+0.41(+3.99%)
Mar 02, 2009	10.53	10.72	10.34	10.36	34,574,952	-0.37(-3.42%)
Feb 27, 2009	10.95	11.09	10.70	10.72	0	-0.60(-5.30%)
Feb 26, 2009	12.06	12.14	11.29	11.32	35,899,564	-0.60(-5.03%)
Feb 25, 2009	11.88	12.15	11.65	11.92	28,174,504	+0.06(+0.54%)
Feb 24, 2009	11.65	11.90	11.60	11.86	23,869,598	+0.28(+2.41%)
Feb 23, 2009	11.58	11.98	11.54	11.58	20,068,562	-0.29(-2.41%)
Feb 20, 2009	11.79	12.00	11.71	11.86	0	-0.08(-0.68%)
Feb 19, 2009	12.29	12.31	11.90	11.95	24,319,776	-0.24(-1.96%)
Feb 18, 2009	12.43	12.46	12.05	12.18	24,816,184	-0.19(-1.55%)
Feb 17, 2009	12.49	12.55	12.31	12.38	27,709,282	-0.29(-2.30%)
Feb 13, 2009	12.91	13.22	12.56	12.67	25,782,668	-0.45(-3.42%)
Feb 12, 2009	13.12	13.13	12.69	13.12	22,765,040	-0.06(-0.49%)
Feb 11, 2009	13.07	13.23	12.94	13.18	22,841,154	+0.21(+1.62%)
Feb 10, 2009	13.37	13.48	12.92	12.97	24,467,678	-0.47(-3.51%)
Feb 09, 2009	13.45	13.52	13.17	13.44	14,625,246	+0.01(+0.04%)
Feb 06, 2009	13.63	13.85	13.20	13.44	21,510,846	+0.18(+1.36%)
Feb 05, 2009	13.17	13.30	13.08	13.26	32,849,082	+0.02(+0.13%)
Feb 04, 2009	13.46	13.63	13.17	13.24	24,724,572	-0.16(-1.17%)
Feb 03, 2009	13.13	13.54	12.84	13.40	36,576,232	+0.59(+4.59%)

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.