Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.08	19.16	18.39	18.60	31,632,908	-0.23(-1.23%)
Apr 29, 2009	18.63	19.06	18.49	18.84	30,391,700	+0.37(+1.99%)
Apr 28, 2009	18.38	18.72	18.35	18.47	23,719,850	-0.15(-0.80%)
Apr 27, 2009	18.29	18.75	18.17	18.62	32,926,986	-0.08(-0.44%)
Apr 24, 2009	18.50	19.04	18.42	18.70	37,085,176	+0.58(+3.21%)
Apr 23, 2009	17.80	18.15	17.57	18.12	41,014,020	+0.85(+4.91%)
Apr 22, 2009	17.39	17.65	17.23	17.27	26,710,950	-0.28(-1.58%)
Apr 21, 2009	17.08	17.64	17.03	17.55	27,966,708	+0.33(+1.92%)
Apr 20, 2009	17.85	17.91	17.15	17.22	30,921,596	-1.01(-5.55%)
Apr 17, 2009	18.10	18.44	18.02	18.23	28,391,740	+0.17(+0.95%)
Apr 16, 2009	18.16	18.16	17.66	18.06	26,803,880	+0.04(+0.23%)
Apr 15, 2009	17.90	18.07	17.59	18.01	25,835,972	+0.06(+0.33%)
Apr 14, 2009	17.98	18.35	17.79	17.96	25,929,868	-0.22(-1.22%)
Apr 13, 2009	18.09	18.36	17.86	18.18	21,140,316	-0.15(-0.84%)
Apr 09, 2009	18.38	18.45	18.02	18.33	27,478,038	+0.39(+2.15%)
Apr 08, 2009	17.85	18.04	4.356	17.95	32,732,878	-0.06(-0.35%)
Apr 07, 2009	18.33	18.34	17.91	18.01	29,087,740	-0.67(-3.57%)
Apr 06, 2009	18.87	19.10	18.45	18.68	32,417,820	-0.54(-2.83%)
Apr 03, 2009	18.71	19.30	18.46	19.22	37,933,532	+0.41(+2.20%)
Apr 02, 2009	18.61	19.29	18.54	18.81	44,088,852	+0.75(+4.15%)
Apr 01, 2009	17.45	18.23	17.31	18.06	34,036,488	+0.29(+1.63%)
Mar 31, 2009	17.92	18.17	17.67	17.77	37,911,952	+0.06(+0.36%)
Mar 30, 2009	17.86	17.88	17.36	17.71	37,232,448	-0.59(-3.20%)
Mar 26, 2009	18.38	18.45	18.00	18.29	30,311,442	+0.28(+1.54%)
Mar 25, 2009	17.99	18.35	17.52	18.01	33,707,856	+0.04(+0.20%)
Mar 24, 2009	18.15	18.36	17.82	17.98	29,760,776	-0.51(-2.77%)
Mar 23, 2009	18.01	18.50	17.91	18.49	40,475,636	+1.33(+7.78%)
Mar 20, 2009	17.62	17.83	17.08	17.16	49,399,116	-1.02(-5.63%)
Mar 19, 2009	18.11	18.24	17.35	18.18	57,269,328	+0.81(+4.64%)
Mar 18, 2009	16.93	17.54	16.50	17.37	37,944,688	+0.31(+1.84%)
Mar 17, 2009	16.45	17.08	16.29	17.06	37,826,568	+0.67(+4.10%)
Mar 16, 2009	16.58	17.02	16.36	16.39	41,935,316	-0.13(-0.80%)
Mar 13, 2009	17.20	17.26	16.04	16.52	0	-0.44(-2.62%)
Mar 12, 2009	17.25	17.42	16.41	16.97	56,409,764	-0.27(-1.55%)
Mar 11, 2009	17.36	17.67	16.91	17.23	33,339,332	-0.01(-0.05%)
Mar 10, 2009	17.05	17.33	16.96	17.24	45,533,324	+0.67(+4.02%)
Mar 09, 2009	15.95	16.92	15.75	16.58	48,732,236	+0.53(+3.31%)
Mar 06, 2009	16.44	16.77	15.48	16.05	0	-0.02(-0.11%)
Mar 05, 2009	16.43	16.54	15.80	16.06	41,288,848	-0.75(-4.45%)
Mar 04, 2009	16.60	17.18	16.40	16.81	37,303,428	+0.85(+5.34%)
Mar 02, 2009	16.66	16.72	15.90	15.96	43,128,872	-0.99(-5.84%)
Feb 27, 2009	17.03	17.60	16.77	16.95	0	-0.49(-2.84%)
Feb 26, 2009	17.72	18.15	17.40	17.44	31,889,006	+0.02(+0.13%)
Feb 25, 2009	17.77	17.84	17.24	17.42	40,603,532	-0.39(-2.19%)
Feb 24, 2009	17.21	17.86	17.08	17.81	38,668,060	+0.76(+4.44%)
Feb 23, 2009	18.23	18.44	16.93	17.05	42,977,000	-0.84(-4.72%)
Feb 20, 2009	18.60	18.60	17.68	17.90	50,283,664	-1.07(-5.62%)
Feb 19, 2009	19.34	19.48	18.85	18.96	23,852,746	-0.06(-0.29%)
Feb 18, 2009	19.46	19.59	18.85	19.02	35,225,456	-0.30(-1.56%)
Feb 17, 2009	19.84	20.02	19.30	19.32	32,252,058	-1.23(-5.98%)
Feb 13, 2009	20.81	20.98	20.52	20.55	22,402,484	-0.24(-1.15%)
Feb 12, 2009	20.46	20.85	20.07	20.79	31,745,602	+0.11(+0.52%)
Feb 11, 2009	21.03	21.13	20.26	20.68	28,564,798	-0.07(-0.33%)
Feb 10, 2009	21.65	22.08	20.55	20.75	34,889,340	-1.09(-4.99%)
Feb 09, 2009	21.61	22.12	21.43	21.83	28,358,288	+0.27(+1.23%)
Feb 06, 2009	20.89	21.70	20.72	21.57	27,558,954	+0.46(+2.20%)
Feb 05, 2009	20.51	21.29	20.27	21.11	36,274,964	+0.49(+2.36%)
Feb 04, 2009	21.07	21.07	20.48	20.62	31,946,326	-0.19(-0.91%)
Feb 03, 2009	20.74	20.97	20.47	20.81	30,771,406	+0.23(+1.14%)

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.