Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.31	15.31	14.89	14.91	125,410,456	-0.42(-2.77%)
Apr 29, 2010	15.23	15.35	15.21	15.33	90,458,256	+0.15(+0.99%)
Apr 28, 2010	15.28	15.31	14.95	15.18	167,031,552	-0.06(-0.39%)
Apr 27, 2010	15.49	15.58	15.21	15.24	120,910,000	-0.31(-1.97%)
Apr 26, 2010	15.72	15.75	15.54	15.55	88,384,152	-0.14(-0.92%)
Apr 23, 2010	15.63	15.71	15.49	15.69	87,277,792	+0.03(+0.21%)
Apr 22, 2010	15.37	15.71	15.22	15.66	112,817,208	+0.12(+0.80%)
Apr 21, 2010	15.73	15.75	15.37	15.54	113,178,720	-0.21(-1.33%)
Apr 20, 2010	15.80	15.83	15.60	15.74	101,051,632	+0.08(+0.50%)
Apr 19, 2010	15.61	15.69	15.37	15.67	109,213,560	+0.05(+0.33%)
Apr 16, 2010	15.71	15.77	15.52	15.61	157,751,072	-0.20(-1.24%)
Apr 15, 2010	15.56	15.91	15.54	15.81	169,679,392	+0.46(+2.98%)
Apr 14, 2010	15.39	15.46	15.19	15.35	244,572,576	+0.49(+3.29%)
Apr 13, 2010	14.79	14.90	14.67	14.86	186,460,768	+0.15(+1.02%)
Apr 12, 2010	14.81	14.84	14.65	14.71	75,471,600	-0.01(-0.05%)
Apr 09, 2010	14.62	14.73	14.60	14.72	69,747,048	+0.16(+1.08%)
Apr 08, 2010	14.61	14.63	14.47	14.56	62,364,408	-0.09(-0.62%)
Apr 07, 2010	14.64	14.80	14.52	14.65	95,798,240	+0.03(+0.22%)
Apr 06, 2010	14.64	14.67	14.53	14.62	72,085,304	-0.12(-0.84%)
Apr 05, 2010	14.67	14.79	14.58	14.75	53,530,220	+0.13(+0.89%)
Apr 01, 2010	14.62	14.62	14.62	14.62	69,689,392	+0.07(+0.45%)
Mar 31, 2010	14.57	14.69	14.49	14.55	70,445,752	-0.03(-0.22%)
Mar 30, 2010	14.62	14.71	14.48	14.58	57,784,896	+0.01(+0.04%)
Mar 29, 2010	14.63	14.68	14.53	14.58	52,762,512	+0.06(+0.40%)
Mar 26, 2010	14.64	14.75	14.41	14.52	70,010,216	-0.07(-0.49%)
Mar 25, 2010	14.81	14.84	14.56	14.59	80,343,768	-0.05(-0.36%)
Mar 24, 2010	14.71	14.80	14.57	14.64	83,842,600	-0.16(-1.07%)
Mar 23, 2010	14.62	14.85	14.60	14.80	99,060,696	+0.28(+1.94%)
Mar 22, 2010	14.28	14.56	14.26	14.52	72,477,456	+0.16(+1.13%)
Mar 19, 2010	14.52	14.62	14.24	14.36	119,488,768	-0.14(-0.93%)
Mar 18, 2010	14.48	14.59	14.37	14.49	83,364,304	-0.03(-0.19%)
Mar 17, 2010	14.40	14.59	14.30	14.52	119,166,216	+0.15(+1.06%)
Mar 16, 2010	13.86	14.39	13.84	14.37	188,440,336	+0.55(+3.97%)
Mar 15, 2010	13.81	13.92	13.74	13.82	52,624,912	-0.07(-0.47%)
Mar 12, 2010	13.91	13.95	13.83	13.88	60,649,964	+0.01(+0.09%)
Mar 11, 2010	13.80	13.88	13.70	13.87	82,387,000	+0.04(+0.28%)
Mar 10, 2010	13.68	13.90	13.65	13.83	89,519,592	+0.16(+1.19%)
Mar 09, 2010	13.50	13.84	13.49	13.67	127,394,480	+0.11(+0.82%)
Mar 08, 2010	13.58	13.63	13.51	13.56	54,729,560	-0.01(-0.10%)
Mar 05, 2010	13.49	13.60	13.35	13.57	70,295,664	+0.17(+1.27%)
Mar 04, 2010	13.45	13.45	13.23	13.40	96,129,256	+0.01(+0.05%)
Mar 03, 2010	13.55	13.59	13.34	13.39	76,458,720	-0.12(-0.86%)
Mar 02, 2010	13.70	13.77	13.43	13.51	90,956,328	-0.11(-0.83%)
Mar 01, 2010	13.50	13.67	13.46	13.62	78,310,720	+0.22(+1.66%)
Feb 26, 2010	13.45	13.50	13.34	13.40	73,219,352	-0.07(-0.48%)
Feb 25, 2010	13.30	13.49	13.20	13.47	74,724,208	-0.05(-0.34%)
Feb 24, 2010	13.39	13.58	13.38	13.51	78,219,640	+0.20(+1.53%)
Feb 23, 2010	13.60	13.68	13.24	13.31	95,306,936	-0.31(-2.31%)
Feb 22, 2010	13.68	13.68	13.48	13.62	59,313,260	+0.03(+0.24%)
Feb 19, 2010	13.53	13.69	13.43	13.59	62,454,364	-0.01(-0.10%)
Feb 18, 2010	13.47	13.61	13.41	13.60	65,222,596	+0.12(+0.87%)
Feb 17, 2010	13.62	13.62	13.40	13.49	72,436,640	-0.04(-0.29%)
Feb 16, 2010	13.46	13.61	13.41	13.53	105,813,808	+0.19(+1.42%)
Feb 12, 2010	13.03	13.34	13.34	13.34	139,573,168	+0.24(+1.84%)
Feb 11, 2010	12.81	13.19	12.76	13.09	90,116,656	+0.24(+1.88%)
Feb 10, 2010	12.79	12.97	12.70	12.85	86,141,480	+0.03(+0.20%)
Feb 09, 2010	12.82	12.98	12.69	12.83	106,008,264	+0.20(+1.55%)
Feb 08, 2010	12.72	12.92	12.60	12.63	95,804,104	-0.08(-0.62%)
Feb 05, 2010	12.47	12.78	12.40	12.71	135,900,752	+0.29(+2.37%)
Feb 04, 2010	12.77	12.78	12.37	12.42	139,211,248	-0.43(-3.35%)
Feb 03, 2010	12.91	12.98	12.71	12.85	69,744,064	-0.05(-0.36%)
Feb 02, 2010	12.74	12.98	12.67	12.89	95,619,696	+0.19(+1.53%)

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.