Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.12	14.60	14.12	14.29	25,868,730	+0.27(+1.93%)
Apr 29, 2009	13.70	14.35	13.70	14.02	16,534,041	+0.38(+2.79%)
Apr 28, 2009	13.74	14.05	13.60	13.64	18,856,468	-0.25(-1.80%)
Apr 27, 2009	14.48	14.55	13.88	13.89	22,602,792	-0.84(-5.70%)
Apr 24, 2009	14.79	14.94	14.36	14.73	25,802,914	+0.18(+1.24%)
Apr 23, 2009	14.56	14.74	14.11	14.55	32,916,448	+0.07(+0.48%)
Apr 22, 2009	14.62	15.39	14.41	14.48	65,375,456	+0.10(+0.70%)
Apr 21, 2009	13.94	14.59	13.71	14.38	53,958,640	+0.72(+5.27%)
Apr 20, 2009	14.16	14.25	13.60	13.66	13,470,419	-0.73(-5.07%)
Apr 17, 2009	14.43	14.52	14.03	14.39	19,804,602	-0.04(-0.28%)
Apr 16, 2009	14.15	14.53	14.05	14.43	19,145,982	+0.41(+2.92%)
Apr 15, 2009	13.93	14.09	13.77	14.02	12,383,182	-0.05(-0.36%)
Apr 14, 2009	14.40	14.42	14.00	14.07	15,151,644	-0.35(-2.43%)
Apr 13, 2009	14.02	14.54	13.86	14.42	35,067,268	+0.95(+7.05%)
Apr 09, 2009	13.14	13.59	13.07	13.47	17,286,716	+0.55(+4.26%)
Apr 08, 2009	12.90	13.01	12.75	12.92	11,240,991	+0.11(+0.86%)
Apr 07, 2009	13.00	13.10	12.68	12.81	12,290,998	-0.42(-3.17%)
Apr 06, 2009	13.08	13.24	12.99	13.23	11,935,651	-0.11(-0.82%)
Apr 03, 2009	12.95	13.39	12.78	13.34	18,539,230	+0.39(+3.01%)
Apr 02, 2009	13.04	13.14	12.80	12.95	28,800,824	+0.20(+1.57%)
Apr 01, 2009	12.70	13.12	12.60	12.75	14,540,383	-0.06(-0.47%)
Mar 31, 2009	12.76	13.10	12.67	12.81	12,058,083	+0.11(+0.87%)
Mar 30, 2009	12.93	13.14	12.51	12.70	16,558,782	-0.65(-4.87%)
Mar 26, 2009	13.55	13.61	13.00	13.35	24,223,368	-0.20(-1.48%)
Mar 25, 2009	13.69	13.88	13.35	13.55	16,746,340	-0.08(-0.59%)
Mar 24, 2009	13.98	14.02	13.56	13.63	17,293,564	-0.46(-3.26%)
Mar 23, 2009	13.80	14.12	13.62	14.09	18,194,648	+0.49(+3.60%)
Mar 20, 2009	13.63	13.87	13.51	13.60	22,081,704	-0.14(-1.02%)
Mar 19, 2009	13.68	14.14	13.61	13.74	25,943,664	+0.32(+2.38%)
Mar 18, 2009	13.81	13.95	13.23	13.42	26,324,240	-0.57(-4.07%)
Mar 17, 2009	13.35	14.04	13.22	13.99	17,552,686	+0.77(+5.82%)
Mar 16, 2009	13.66	13.66	13.20	13.22	19,448,730	-0.29(-2.15%)
Mar 13, 2009	13.57	13.64	13.27	13.51	12,524,502	-0.09(-0.66%)
Mar 12, 2009	13.35	13.60	13.10	13.60	16,682,608	+0.21(+1.57%)
Mar 11, 2009	13.31	13.50	13.03	13.39	17,506,952	+0.16(+1.21%)
Mar 10, 2009	12.81	13.40	12.75	13.23	22,730,888	+0.57(+4.50%)
Mar 09, 2009	12.85	13.45	12.55	12.66	23,122,532	-0.39(-2.99%)
Mar 06, 2009	12.60	13.18	12.52	13.05	30,997,808	+0.52(+4.15%)
Mar 05, 2009	12.77	13.07	12.48	12.53	18,447,624	-0.63(-4.79%)
Mar 04, 2009	12.72	13.49	12.51	13.16	24,076,116	+0.58(+4.61%)
Mar 02, 2009	12.85	12.97	12.47	12.58	20,926,268	-0.65(-4.91%)
Feb 27, 2009	12.66	13.33	12.61	13.23	20,397,660	+0.25(+1.93%)
Feb 26, 2009	12.88	13.39	12.73	12.98	26,565,056	+0.50(+4.01%)
Feb 25, 2009	12.45	12.79	12.30	12.48	16,195,631	-0.27(-2.12%)
Feb 24, 2009	12.57	12.86	12.27	12.75	22,513,092	+0.78(+6.52%)
Feb 23, 2009	12.20	12.35	11.83	11.97	16,516,906	-0.17(-1.40%)
Feb 20, 2009	11.90	12.27	11.75	12.14	16,479,665	+0.16(+1.34%)
Feb 19, 2009	12.35	12.59	11.93	11.98	12,537,554	-0.24(-1.96%)
Feb 18, 2009	12.12	12.53	12.07	12.22	12,434,157	+0.20(+1.66%)
Feb 17, 2009	12.31	12.58	12.01	12.02	15,708,393	-0.82(-6.39%)
Feb 13, 2009	12.67	12.99	12.59	12.84	11,134,047	+0.18(+1.42%)
Feb 12, 2009	12.17	12.66	12.14	12.66	15,425,582	+0.03(+0.24%)
Feb 11, 2009	12.87	12.91	12.38	12.63	13,726,537	-0.12(-0.94%)
Feb 10, 2009	13.54	13.90	12.72	12.75	24,148,302	-1.15(-8.27%)
Feb 09, 2009	13.59	14.00	13.47	13.90	15,669,424	+0.27(+1.98%)
Feb 06, 2009	13.41	13.84	13.20	13.63	17,594,184	+0.12(+0.89%)
Feb 05, 2009	12.93	13.52	12.85	13.51	17,566,510	+0.51(+3.92%)
Feb 04, 2009	12.67	13.23	12.55	13.00	22,921,244	+0.32(+2.52%)
Feb 03, 2009	12.30	12.71	12.01	12.68	18,669,684	+0.53(+4.36%)

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.