Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.57	15.95	15.12	15.31	115,604,256	+0.01(+0.05%)
Apr 29, 2009	15.20	15.79	15.16	15.30	101,689,832	+0.24(+1.61%)
Apr 28, 2009	15.30	15.32	14.96	15.06	101,473,424	-0.36(-2.30%)
Apr 27, 2009	15.53	15.73	15.33	15.42	90,257,496	-0.39(-2.44%)
Apr 24, 2009	14.98	16.02	14.74	15.80	222,938,864	+1.50(+10.52%)
Apr 23, 2009	14.30	14.31	13.96	14.30	113,566,872	+0.11(+0.75%)
Apr 22, 2009	14.18	14.50	14.13	14.19	78,565,464	-0.14(-1.00%)
Apr 21, 2009	14.05	14.42	14.03	14.34	80,554,392	+0.27(+1.93%)
Apr 20, 2009	14.28	14.32	14.03	14.06	83,284,608	-0.45(-3.07%)
Apr 17, 2009	14.88	14.88	14.36	14.51	81,245,384	-0.42(-2.83%)
Apr 16, 2009	14.48	14.95	14.35	14.93	89,568,880	+0.70(+4.94%)
Apr 15, 2009	14.52	14.55	13.99	14.23	96,161,176	-0.39(-2.69%)
Apr 14, 2009	14.69	14.77	14.36	14.62	84,224,264	-0.18(-1.23%)
Apr 13, 2009	14.88	15.00	14.64	14.80	58,811,300	-0.06(-0.41%)
Apr 09, 2009	14.70	14.89	14.52	14.86	73,783,736	+0.36(+2.50%)
Apr 08, 2009	14.34	14.83	14.33	14.50	74,637,848	+0.33(+2.29%)
Apr 07, 2009	14.18	14.46	14.08	14.18	87,062,304	+0.00(+0.00%)
Apr 06, 2009	14.01	14.18	13.80	14.18	62,822,560	+0.01(+0.05%)
Apr 03, 2009	14.46	14.47	13.93	14.17	108,327,760	-0.41(-2.80%)
Apr 02, 2009	14.74	15.03	14.36	14.58	131,084,336	-0.02(-0.10%)
Apr 01, 2009	13.78	14.63	13.74	14.59	127,561,464	+0.71(+5.12%)
Mar 31, 2009	13.47	14.20	13.44	13.88	122,278,408	+0.67(+5.09%)
Mar 30, 2009	13.41	13.42	13.05	13.21	65,676,648	-1.02(-7.17%)
Mar 26, 2009	13.73	14.27	13.69	14.23	84,390,424	+0.72(+5.31%)
Mar 25, 2009	13.59	13.84	13.24	13.51	97,823,160	-0.04(-0.28%)
Mar 24, 2009	13.63	13.76	13.48	13.55	66,226,960	-0.30(-2.18%)
Mar 23, 2009	13.37	14.05	13.08	13.85	94,743,856	+0.96(+7.44%)
Mar 20, 2009	13.09	13.34	12.76	12.89	108,165,712	-0.06(-0.47%)
Mar 19, 2009	13.13	13.19	12.79	12.95	78,047,144	+0.14(+1.06%)
Mar 18, 2009	12.87	13.01	12.54	12.82	93,570,808	+0.05(+0.35%)
Mar 17, 2009	12.34	12.77	12.29	12.77	82,912,848	+0.49(+4.00%)
Mar 16, 2009	12.71	12.82	12.27	12.28	88,695,800	-0.30(-2.40%)
Mar 13, 2009	12.83	12.88	12.23	12.58	109,795,912	-0.27(-2.12%)
Mar 12, 2009	12.85	12.88	12.45	12.85	123,983,776	-0.08(-0.58%)
Mar 11, 2009	12.57	13.00	12.42	12.93	111,844,184	+0.48(+3.82%)
Mar 10, 2009	11.62	12.56	11.52	12.45	125,952,232	+1.01(+8.78%)
Mar 09, 2009	11.49	11.89	11.41	11.45	87,975,144	-0.10(-0.85%)
Mar 06, 2009	11.60	11.80	11.24	11.55	122,868,480	+0.01(+0.06%)
Mar 05, 2009	11.99	12.00	11.54	11.54	118,480,536	-0.64(-5.27%)
Mar 04, 2009	12.18	12.39	12.01	12.18	91,681,344	+0.25(+2.09%)
Mar 02, 2009	12.06	12.28	11.92	11.93	106,624,624	-0.27(-2.23%)
Feb 27, 2009	12.31	12.48	12.17	12.20	123,636,736	-0.20(-1.64%)
Feb 26, 2009	12.88	12.91	12.41	12.41	110,086,000	-0.41(-3.18%)
Feb 25, 2009	12.85	13.03	12.44	12.82	140,007,024	-0.16(-1.22%)
Feb 24, 2009	12.87	13.11	12.36	12.98	162,302,224	-0.03(-0.23%)
Feb 23, 2009	13.62	13.72	12.97	13.01	93,675,344	-0.60(-4.39%)
Feb 20, 2009	13.43	13.75	13.35	13.60	91,854,752	+0.07(+0.50%)
Feb 19, 2009	13.83	13.89	13.46	13.53	65,098,716	-0.16(-1.16%)
Feb 18, 2009	13.77	13.94	13.60	13.69	72,701,200	+0.02(+0.17%)
Feb 17, 2009	13.97	13.98	13.52	13.67	100,359,352	-0.76(-5.24%)
Feb 13, 2009	14.56	14.71	14.39	14.43	62,747,624	-0.13(-0.88%)
Feb 12, 2009	14.03	14.60	14.01	14.56	99,633,792	+0.04(+0.26%)
Feb 11, 2009	14.31	14.73	14.30	14.52	77,540,920	+0.31(+2.18%)
Feb 10, 2009	14.55	14.96	14.13	14.21	111,090,824	-0.48(-3.29%)
Feb 09, 2009	14.84	14.94	14.56	14.69	69,049,912	-0.17(-1.12%)
Feb 06, 2009	14.48	15.06	14.40	14.86	114,786,392	+0.47(+3.26%)
Feb 05, 2009	13.99	14.46	13.79	14.39	99,501,856	+0.31(+2.20%)
Feb 04, 2009	14.01	14.36	13.98	14.08	100,052,184	+0.10(+0.70%)
Feb 03, 2009	13.49	14.06	13.30	13.98	114,944,216	+0.51(+3.76%)

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.