Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.84	15.74	14.79	15.03	109,928,848	+0.34(+2.28%)
Apr 29, 2009	14.32	14.75	14.23	14.70	63,877,516	+0.65(+4.61%)
Apr 28, 2009	13.46	14.36	13.44	14.05	45,686,836	+0.43(+3.13%)
Apr 27, 2009	13.60	13.82	13.57	13.62	31,867,680	-0.35(-2.50%)
Apr 24, 2009	13.72	14.06	13.43	13.97	42,884,772	+0.50(+3.69%)
Apr 23, 2009	13.48	13.65	13.21	13.47	38,775,884	+0.17(+1.25%)
Apr 22, 2009	13.37	13.87	13.24	13.31	37,467,596	-0.24(-1.74%)
Apr 21, 2009	12.69	13.58	12.55	13.54	40,780,124	+0.82(+6.42%)
Apr 20, 2009	13.19	13.35	12.72	12.73	45,999,528	-0.69(-5.17%)
Apr 17, 2009	13.46	13.68	13.25	13.42	40,869,128	-0.02(-0.12%)
Apr 16, 2009	13.44	13.74	13.31	13.44	39,016,824	-0.24(-1.76%)
Apr 15, 2009	13.43	13.72	13.25	13.68	32,074,042	+0.18(+1.34%)
Apr 14, 2009	13.91	14.10	13.48	13.50	38,582,584	-0.64(-4.55%)
Apr 13, 2009	13.46	14.21	13.42	14.14	41,188,324	+0.54(+3.95%)
Apr 09, 2009	13.62	13.78	13.34	13.60	49,471,824	+0.22(+1.68%)
Apr 08, 2009	13.37	13.39	13.05	13.38	25,732,208	+0.16(+1.17%)
Apr 07, 2009	13.51	13.60	13.21	13.22	29,302,302	-0.46(-3.35%)
Apr 06, 2009	13.58	13.89	13.36	13.68	48,539,116	-0.22(-1.58%)
Apr 03, 2009	12.79	13.92	12.79	13.90	62,356,076	+1.04(+8.08%)
Apr 02, 2009	12.83	13.22	12.75	12.86	51,206,764	+0.30(+2.39%)
Apr 01, 2009	12.67	12.96	12.41	12.56	47,693,048	-0.30(-2.36%)
Mar 31, 2009	12.59	13.01	12.46	12.87	51,260,372	+0.49(+3.92%)
Mar 30, 2009	12.33	12.69	12.27	12.38	41,698,960	-0.46(-3.60%)
Mar 26, 2009	12.35	12.91	12.15	12.84	64,403,952	+0.64(+5.21%)
Mar 25, 2009	12.48	12.67	11.87	12.21	63,336,784	-0.20(-1.59%)
Mar 24, 2009	12.56	12.68	12.33	12.40	47,054,832	-0.45(-3.49%)
Mar 23, 2009	12.42	12.86	12.41	12.85	48,245,964	+0.70(+5.73%)
Mar 20, 2009	12.31	12.58	12.15	12.16	36,168,608	-0.57(-4.49%)
Mar 19, 2009	13.05	13.12	12.13	12.73	45,095,232	-0.30(-2.33%)
Mar 18, 2009	12.60	13.07	12.37	13.03	48,937,332	+0.24(+1.84%)
Mar 17, 2009	12.03	12.80	11.88	12.79	27,820,218	+0.72(+5.98%)
Mar 16, 2009	12.26	12.43	12.00	12.07	36,165,056	+0.03(+0.23%)
Mar 13, 2009	12.56	12.81	11.96	12.04	0	-0.47(-3.77%)
Mar 12, 2009	11.87	12.52	11.63	12.52	46,754,548	+0.63(+5.29%)
Mar 11, 2009	12.42	12.42	11.69	11.89	39,035,620	-0.35(-2.84%)
Mar 10, 2009	11.80	12.23	11.71	12.23	41,750,880	+0.71(+6.16%)
Mar 09, 2009	11.49	11.82	11.28	11.52	36,251,560	-0.09(-0.78%)
Mar 06, 2009	12.44	12.53	11.39	11.61	0	-0.78(-6.33%)
Mar 05, 2009	12.62	12.84	12.28	12.40	47,693,420	-0.40(-3.09%)
Mar 04, 2009	12.73	12.93	12.47	12.79	38,651,092	+0.27(+2.12%)
Mar 02, 2009	12.94	13.18	12.47	12.53	42,199,752	-0.59(-4.53%)
Feb 27, 2009	12.73	13.40	12.73	13.12	0	+0.15(+1.16%)
Feb 26, 2009	13.02	13.11	12.68	12.97	38,791,732	+0.15(+1.15%)
Feb 25, 2009	12.98	13.09	12.76	12.82	37,160,172	-0.22(-1.65%)
Feb 24, 2009	12.57	13.19	12.41	13.04	47,095,220	+0.49(+3.87%)
Feb 23, 2009	12.97	13.15	12.49	12.55	34,538,792	-0.33(-2.53%)
Feb 20, 2009	12.65	12.98	12.61	12.88	46,361,600	+0.01(+0.05%)
Feb 19, 2009	13.18	13.40	12.84	12.87	37,926,084	-0.12(-0.93%)
Feb 18, 2009	12.63	13.16	12.55	12.99	39,251,904	+0.44(+3.50%)
Feb 17, 2009	12.66	12.77	12.42	12.55	38,443,588	-0.39(-3.04%)
Feb 13, 2009	13.17	13.41	12.79	12.95	44,078,964	-0.10(-0.80%)
Feb 12, 2009	12.56	13.10	12.29	13.05	37,627,296	+0.33(+2.62%)
Feb 11, 2009	12.52	12.78	12.38	12.72	25,570,590	+0.26(+2.11%)
Feb 10, 2009	12.75	12.95	12.40	12.45	41,151,844	-0.34(-2.66%)
Feb 09, 2009	12.84	13.03	12.63	12.79	34,453,504	-0.02(-0.16%)
Feb 06, 2009	12.48	12.95	12.42	12.82	49,621,900	+0.39(+3.11%)
Feb 05, 2009	12.08	12.74	11.91	12.43	104,555,016	+1.07(+9.38%)
Feb 04, 2009	11.30	11.62	11.23	11.36	35,654,292	+0.17(+1.53%)
Feb 03, 2009	11.61	11.78	11.15	11.19	31,297,114	-0.37(-3.16%)

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.