Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.20	18.56	18.01	18.04	26,606,086	-0.01(-0.08%)
Apr 29, 2009	18.01	18.40	17.84	18.06	31,144,068	+0.19(+1.04%)
Apr 28, 2009	17.53	18.15	17.38	17.87	21,807,676	+0.13(+0.73%)
Apr 27, 2009	17.75	18.03	17.55	17.74	21,689,754	-0.29(-1.63%)
Apr 24, 2009	17.77	18.39	17.52	18.04	31,885,572	+0.38(+2.13%)
Apr 23, 2009	17.80	17.97	17.35	17.66	26,221,846	-0.28(-1.57%)
Apr 22, 2009	17.57	18.45	17.47	17.94	34,891,800	+0.19(+1.08%)
Apr 21, 2009	17.27	17.86	16.99	17.75	29,987,672	+0.51(+2.94%)
Apr 20, 2009	17.63	17.73	17.08	17.24	25,500,446	-0.65(-3.64%)
Apr 17, 2009	17.93	18.15	16.69	17.89	31,613,784	+0.09(+0.50%)
Apr 16, 2009	17.67	17.93	17.33	17.80	24,323,594	+0.21(+1.17%)
Apr 15, 2009	17.29	17.65	17.21	17.60	25,476,160	+0.23(+1.30%)
Apr 14, 2009	17.54	17.60	17.17	17.37	21,825,774	-0.43(-2.39%)
Apr 13, 2009	17.57	17.89	17.54	17.80	16,912,212	+0.04(+0.23%)
Apr 09, 2009	17.52	17.80	17.44	17.75	29,638,916	+0.53(+3.11%)
Apr 08, 2009	16.93	17.35	16.93	17.22	27,056,004	+0.51(+3.08%)
Apr 07, 2009	16.77	16.89	16.54	16.71	24,562,136	-0.33(-1.93%)
Apr 06, 2009	16.99	17.16	16.77	17.03	25,004,196	-0.10(-0.60%)
Apr 03, 2009	16.93	17.22	16.69	17.14	29,605,230	+0.16(+0.93%)
Apr 02, 2009	16.66	17.30	16.62	16.98	44,149,900	+0.64(+3.94%)
Apr 01, 2009	15.87	16.38	15.71	16.34	31,166,912	+0.19(+1.15%)
Mar 31, 2009	16.12	16.29	15.52	16.15	40,061,296	+0.12(+0.77%)
Mar 30, 2009	15.93	16.08	15.53	16.03	31,480,056	-0.52(-3.15%)
Mar 26, 2009	16.32	16.70	16.13	16.55	42,679,508	+0.59(+3.69%)
Mar 25, 2009	15.95	16.42	15.61	15.96	48,663,460	+0.23(+1.44%)
Mar 24, 2009	15.79	16.09	15.68	15.73	29,864,258	-0.21(-1.29%)
Mar 23, 2009	15.52	15.96	15.47	15.94	33,371,330	+0.75(+4.92%)
Mar 20, 2009	15.49	15.58	14.92	15.19	32,622,138	-0.21(-1.38%)
Mar 19, 2009	15.44	15.65	15.22	15.40	33,487,076	-0.08(-0.49%)
Mar 18, 2009	14.60	15.66	14.43	15.48	46,406,728	+0.75(+5.12%)
Mar 17, 2009	14.05	14.73	13.94	14.72	37,097,552	+0.92(+6.65%)
Mar 16, 2009	14.21	14.44	13.75	13.81	24,849,792	-0.39(-2.75%)
Mar 13, 2009	14.01	14.40	13.57	14.20	0	+0.26(+1.87%)
Mar 12, 2009	13.47	14.02	13.22	13.94	25,534,796	+0.45(+3.30%)
Mar 11, 2009	13.31	13.66	13.16	13.49	31,606,894	+0.18(+1.34%)
Mar 10, 2009	12.57	13.42	12.52	13.31	37,256,696	+0.97(+7.86%)
Mar 09, 2009	12.01	12.83	11.84	12.34	41,928,412	+0.16(+1.28%)
Mar 06, 2009	12.39	12.59	11.88	12.19	0	-0.10(-0.83%)
Mar 05, 2009	12.53	12.99	12.19	12.29	35,120,420	-0.58(-4.52%)
Mar 04, 2009	12.86	13.11	12.66	12.87	32,632,802	-0.62(-4.57%)
Mar 02, 2009	13.78	14.18	13.43	13.49	37,659,260	-0.66(-4.64%)
Feb 27, 2009	13.66	14.41	13.66	14.14	0	+0.17(+1.21%)
Feb 26, 2009	13.91	14.14	13.76	13.97	33,568,020	+0.22(+1.62%)
Feb 25, 2009	13.78	14.07	13.55	13.75	39,914,244	-0.24(-1.74%)
Feb 24, 2009	13.30	14.07	1.828	13.99	55,712,472	+1.33(+10.48%)
Feb 23, 2009	13.15	13.43	12.35	12.67	39,776,344	-0.51(-3.85%)
Feb 20, 2009	13.32	13.71	12.98	13.18	0	-0.47(-3.47%)
Feb 19, 2009	13.51	13.84	13.49	13.65	30,063,394	+0.24(+1.82%)
Feb 18, 2009	13.71	13.72	13.15	13.41	34,526,108	-0.09(-0.70%)
Feb 17, 2009	14.01	14.05	13.45	13.50	52,751,140	-0.87(-6.03%)
Feb 13, 2009	14.75	15.00	14.35	14.37	27,469,858	-0.51(-3.46%)
Feb 12, 2009	14.69	14.94	14.32	14.88	34,641,900	-0.11(-0.72%)
Feb 11, 2009	15.14	15.23	14.83	14.99	26,433,110	-0.05(-0.32%)
Feb 10, 2009	15.50	15.73	14.89	15.04	32,343,438	-0.60(-3.81%)
Feb 09, 2009	15.89	16.00	15.27	15.63	24,078,790	-0.30(-1.87%)
Feb 06, 2009	15.16	16.15	15.15	15.93	45,913,804	+0.77(+5.04%)
Feb 05, 2009	14.54	15.20	14.46	15.17	36,436,348	+0.45(+3.08%)
Feb 04, 2009	14.64	14.94	14.56	14.71	27,307,732	-0.13(-0.87%)
Feb 03, 2009	14.87	14.92	14.10	14.84	25,806,258	+0.24(+1.62%)

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.