Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.91	16.05	15.51	15.56	24,190,410	-0.02(-0.15%)
Apr 29, 2009	15.23	15.77	15.21	15.58	31,982,198	+0.53(+3.51%)
Apr 28, 2009	14.88	15.34	14.83	15.05	23,334,886	-0.21(-1.37%)
Apr 27, 2009	15.25	15.64	15.10	15.26	29,038,674	-0.37(-2.35%)
Apr 24, 2009	15.33	15.94	15.15	15.63	53,614,084	+0.31(+2.03%)
Apr 23, 2009	14.98	15.40	14.71	15.32	33,232,220	+0.53(+3.57%)
Apr 22, 2009	14.74	15.59	14.73	14.79	43,714,636	-0.48(-3.15%)
Apr 21, 2009	13.66	15.29	13.65	15.27	49,347,216	+1.01(+7.11%)
Apr 20, 2009	15.23	15.28	14.21	14.26	34,357,260	-1.61(-10.16%)
Apr 17, 2009	15.58	16.15	15.37	15.87	30,932,704	+0.13(+0.85%)
Apr 16, 2009	15.73	15.95	15.16	15.73	29,089,668	+0.21(+1.32%)
Apr 15, 2009	14.61	15.62	14.48	15.53	29,235,754	+0.65(+4.37%)
Apr 14, 2009	15.73	15.87	14.79	14.88	39,973,320	-1.04(-6.56%)
Apr 13, 2009	15.03	16.09	14.94	15.92	28,727,830	+0.57(+3.70%)
Apr 09, 2009	14.40	15.36	14.34	15.36	35,106,172	+1.84(+13.59%)
Apr 08, 2009	13.59	13.69	13.24	13.52	18,059,196	+0.10(+0.76%)
Apr 07, 2009	13.52	13.78	13.41	13.42	16,913,084	-0.46(-3.30%)
Apr 06, 2009	13.76	14.02	13.66	13.87	20,242,346	-0.32(-2.22%)
Apr 03, 2009	13.50	14.20	13.46	14.19	21,166,634	+0.58(+4.29%)
Apr 02, 2009	13.84	13.87	13.46	13.61	30,328,378	+0.40(+3.04%)
Apr 01, 2009	12.61	13.30	12.60	13.20	19,964,038	+0.31(+2.38%)
Mar 31, 2009	12.59	13.13	12.44	12.90	26,180,878	+0.60(+4.87%)
Mar 30, 2009	12.66	12.81	12.23	12.30	21,476,642	-1.43(-10.45%)
Mar 26, 2009	13.68	13.82	13.24	13.73	32,042,000	+0.22(+1.60%)
Mar 25, 2009	13.39	13.79	12.66	13.52	43,115,908	+0.26(+1.96%)
Mar 24, 2009	13.49	14.10	13.20	13.26	42,200,316	-0.83(-5.90%)
Mar 23, 2009	13.11	14.11	13.09	14.09	46,967,968	+1.91(+15.66%)
Mar 20, 2009	12.68	12.72	12.11	12.18	30,111,710	-0.55(-4.30%)
Mar 19, 2009	13.94	13.98	12.69	12.73	41,314,860	-0.90(-6.60%)
Mar 18, 2009	12.37	13.68	12.32	13.63	56,444,872	+1.06(+8.47%)
Mar 17, 2009	11.82	12.59	11.65	12.56	29,620,420	+0.71(+6.02%)
Mar 16, 2009	12.34	12.68	11.82	11.85	30,650,882	-0.29(-2.40%)
Mar 13, 2009	12.17	12.34	11.66	12.14	0	+0.12(+1.02%)
Mar 12, 2009	10.99	12.14	10.84	12.02	35,471,056	+0.98(+8.85%)
Mar 11, 2009	11.10	11.38	10.82	11.04	36,803,156	+0.26(+2.45%)
Mar 10, 2009	10.05	10.87	10.01	10.78	61,303,028	+1.17(+12.23%)
Mar 09, 2009	9.302	9.854	9.255	9.602	37,141,556	+0.10(+1.08%)
Mar 06, 2009	9.704	9.917	9.125	9.499	0	-0.15(-1.59%)
Mar 05, 2009	10.28	10.30	9.610	9.653	43,500,708	-0.84(-8.04%)
Mar 04, 2009	10.91	10.92	10.26	10.50	32,588,910	-0.37(-3.37%)
Mar 02, 2009	11.10	11.23	10.69	10.86	33,862,172	-0.69(-5.94%)
Feb 27, 2009	11.39	11.93	11.36	11.55	0	-0.55(-4.53%)
Feb 26, 2009	12.36	12.65	11.95	12.10	31,037,000	+0.11(+0.92%)
Feb 25, 2009	11.91	12.45	11.39	11.99	33,630,628	-0.06(-0.49%)
Feb 24, 2009	11.06	12.08	10.95	12.05	40,637,268	+1.04(+9.49%)
Feb 23, 2009	11.71	11.76	10.97	11.00	41,374,236	-0.39(-3.43%)
Feb 20, 2009	10.99	11.62	10.62	11.39	56,514,104	-0.06(-0.55%)
Feb 19, 2009	12.20	12.28	11.41	11.45	28,397,036	-0.54(-4.50%)
Feb 18, 2009	12.30	12.31	11.71	11.99	39,135,560	-0.06(-0.49%)
Feb 17, 2009	12.55	12.57	12.03	12.05	33,884,200	-1.05(-8.03%)
Feb 13, 2009	13.36	13.55	13.11	13.11	28,267,500	-0.54(-3.93%)
Feb 12, 2009	13.37	13.68	12.87	13.64	36,787,812	-0.09(-0.63%)
Feb 11, 2009	13.36	13.74	13.30	13.73	28,198,606	+0.54(+4.13%)
Feb 10, 2009	14.35	14.47	13.07	13.18	41,194,788	-1.36(-9.35%)
Feb 09, 2009	14.49	14.71	14.26	14.54	25,796,424	+0.17(+1.21%)
Feb 06, 2009	13.76	14.48	13.68	14.37	30,746,194	+0.91(+6.73%)
Feb 05, 2009	13.10	13.75	12.76	13.46	36,926,684	+0.23(+1.76%)
Feb 04, 2009	13.46	13.74	13.16	13.23	29,751,324	-0.13(-0.94%)
Feb 03, 2009	13.79	13.80	13.15	13.36	27,105,116	-0.25(-1.85%)

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.