Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.42	13.43	13.09	13.25	51,340,420	-0.03(-0.23%)
Apr 29, 2009	13.56	13.64	13.16	13.28	46,097,948	-0.24(-1.78%)
Apr 28, 2009	13.45	13.57	13.21	13.52	44,051,824	+0.18(+1.38%)
Apr 27, 2009	13.47	13.55	13.15	13.33	55,000,956	-0.20(-1.48%)
Apr 24, 2009	13.59	13.66	13.33	13.53	55,773,160	+0.00(+0.00%)
Apr 23, 2009	13.57	13.62	13.30	13.53	36,763,164	+0.04(+0.29%)
Apr 22, 2009	13.55	13.81	13.46	13.50	38,653,292	-0.02(-0.13%)
Apr 21, 2009	13.46	13.62	13.26	13.51	35,955,376	+0.01(+0.07%)
Apr 20, 2009	13.82	13.92	13.43	13.50	31,445,388	-0.37(-2.67%)
Apr 17, 2009	13.96	14.12	13.87	13.88	42,263,072	+0.06(+0.41%)
Apr 16, 2009	13.88	13.89	13.68	13.82	41,377,880	-0.02(-0.13%)
Apr 15, 2009	13.62	13.86	13.61	13.84	30,711,772	+0.17(+1.25%)
Apr 14, 2009	13.71	13.77	13.49	13.67	37,754,380	-0.19(-1.39%)
Apr 13, 2009	13.88	13.99	13.73	13.86	27,314,970	-0.16(-1.12%)
Apr 09, 2009	14.01	14.05	13.90	14.01	37,676,940	+0.18(+1.33%)
Apr 08, 2009	13.93	13.99	13.71	13.83	30,400,926	-0.02(-0.13%)
Apr 07, 2009	14.12	14.12	13.72	13.85	33,227,910	-0.38(-2.70%)
Apr 06, 2009	14.05	14.25	13.97	14.23	42,460,240	+0.10(+0.73%)
Apr 03, 2009	14.03	14.18	13.94	14.13	38,609,328	+0.14(+1.02%)
Apr 02, 2009	13.66	14.24	13.57	13.99	66,938,440	+0.53(+3.97%)
Apr 01, 2009	12.87	13.53	12.85	13.45	59,708,600	+0.44(+3.38%)
Mar 31, 2009	13.16	13.35	12.94	13.01	49,687,136	-0.01(-0.07%)
Mar 30, 2009	13.02	13.10	12.80	13.02	46,172,952	-0.14(-1.05%)
Mar 26, 2009	13.12	13.17	12.69	13.16	52,614,820	+0.17(+1.29%)
Mar 25, 2009	13.24	13.25	12.67	12.99	68,521,008	-0.16(-1.18%)
Mar 24, 2009	13.38	13.42	13.13	13.15	37,144,052	-0.24(-1.80%)
Mar 23, 2009	13.11	13.39	13.10	13.39	44,982,644	+0.63(+4.93%)
Mar 20, 2009	13.11	13.18	12.73	12.76	60,154,296	-0.11(-0.83%)
Mar 19, 2009	13.27	13.34	12.81	12.87	47,049,432	-0.39(-2.97%)
Mar 18, 2009	12.75	13.36	12.75	13.26	65,707,736	+0.40(+3.15%)
Mar 17, 2009	12.28	12.85	12.28	12.85	52,221,900	+0.55(+4.48%)
Mar 16, 2009	12.36	12.53	12.07	12.30	42,224,072	+0.06(+0.53%)
Mar 13, 2009	12.19	12.26	12.00	12.24	0	+0.11(+0.92%)
Mar 12, 2009	11.82	12.13	11.76	12.13	49,057,504	+0.30(+2.55%)
Mar 11, 2009	12.07	12.07	11.75	11.82	32,506,626	-0.07(-0.62%)
Mar 10, 2009	11.48	11.90	11.34	11.90	44,644,132	+0.62(+5.46%)
Mar 09, 2009	11.62	11.67	11.25	11.28	51,182,092	-0.47(-4.03%)
Mar 06, 2009	12.05	12.22	11.44	11.75	0	-0.27(-2.26%)
Mar 05, 2009	11.88	12.48	11.81	12.03	53,456,872	-0.10(-0.85%)
Mar 04, 2009	11.97	12.32	11.70	12.13	44,229,212	+0.25(+2.14%)
Mar 02, 2009	12.09	12.22	11.80	11.88	71,819,904	-0.42(-3.40%)
Feb 27, 2009	12.18	12.52	12.12	12.29	0	-0.01(-0.07%)
Feb 26, 2009	12.43	12.53	12.16	12.30	39,679,888	+0.00(+0.00%)
Feb 25, 2009	12.27	12.49	12.05	12.30	55,881,904	-0.01(-0.07%)
Feb 24, 2009	12.07	12.38	11.93	12.31	41,811,148	+0.31(+2.58%)
Feb 23, 2009	12.50	12.54	11.97	12.00	41,916,668	-0.41(-3.33%)
Feb 20, 2009	11.90	12.50	11.90	12.41	65,889,992	+0.35(+2.93%)
Feb 19, 2009	12.28	12.35	12.03	12.06	34,392,880	-0.03(-0.29%)
Feb 18, 2009	12.26	12.28	11.92	12.10	42,770,108	-0.08(-0.67%)
Feb 17, 2009	12.41	12.60	12.10	12.18	45,684,324	-0.56(-4.40%)
Feb 13, 2009	12.81	13.02	12.68	12.74	32,615,910	-0.13(-1.00%)
Feb 12, 2009	12.83	12.88	12.48	12.87	40,014,696	-0.05(-0.40%)
Feb 11, 2009	13.08	13.10	12.77	12.92	29,168,220	-0.01(-0.07%)
Feb 10, 2009	13.49	13.57	12.84	12.93	46,955,924	-0.60(-4.43%)
Feb 09, 2009	13.78	13.78	13.48	13.53	33,813,244	-0.14(-1.04%)
Feb 06, 2009	13.50	13.87	13.36	13.67	40,379,724	+0.23(+1.70%)
Feb 05, 2009	12.91	13.58	12.91	13.44	49,116,416	+0.25(+1.89%)
Feb 04, 2009	13.64	13.72	13.15	13.19	41,336,780	-0.41(-3.01%)
Feb 03, 2009	13.47	13.65	13.22	13.60	39,345,560	+0.42(+3.17%)

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.