Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.92	19.29	18.72	18.75	25,599,202	-0.01(-0.08%)
Apr 29, 2009	18.72	19.13	18.54	18.77	29,965,450	+0.19(+1.04%)
Apr 28, 2009	18.22	18.87	18.06	18.57	20,982,386	+0.14(+0.73%)
Apr 27, 2009	18.45	18.74	18.24	18.44	20,868,926	-0.31(-1.63%)
Apr 24, 2009	18.47	19.11	18.21	18.74	30,678,892	+0.39(+2.13%)
Apr 23, 2009	18.50	18.68	18.03	18.35	25,229,504	-0.29(-1.57%)
Apr 22, 2009	18.26	19.18	18.15	18.65	33,571,352	+0.20(+1.08%)
Apr 21, 2009	17.95	18.56	17.65	18.45	28,852,816	+0.53(+2.94%)
Apr 20, 2009	18.32	18.43	17.75	17.92	24,535,406	-0.68(-3.64%)
Apr 17, 2009	18.64	18.86	17.35	18.60	30,417,388	+0.09(+0.50%)
Apr 16, 2009	18.37	18.64	18.01	18.50	23,403,090	+0.21(+1.17%)
Apr 15, 2009	17.97	18.35	17.88	18.29	24,512,038	+0.24(+1.30%)
Apr 14, 2009	18.23	18.30	17.85	18.05	20,999,798	-0.44(-2.39%)
Apr 13, 2009	18.26	18.60	18.22	18.50	16,272,185	+0.04(+0.23%)
Apr 09, 2009	18.21	18.50	18.13	18.45	28,517,260	+0.56(+3.10%)
Apr 08, 2009	17.59	18.03	17.59	17.90	26,032,094	+0.53(+3.08%)
Apr 07, 2009	17.43	17.56	17.19	17.36	23,632,606	-0.34(-1.93%)
Apr 06, 2009	17.65	17.83	17.43	17.70	24,057,936	-0.11(-0.60%)
Apr 03, 2009	17.59	17.90	17.34	17.81	28,484,848	+0.16(+0.93%)
Apr 02, 2009	17.32	17.98	17.27	17.65	42,479,088	+0.67(+3.94%)
Apr 01, 2009	16.49	17.02	16.33	16.98	29,987,430	+0.19(+1.15%)
Mar 31, 2009	16.76	16.93	16.13	16.79	38,545,212	+0.13(+0.77%)
Mar 30, 2009	16.56	16.71	16.14	16.66	30,288,722	-0.54(-3.15%)
Mar 26, 2009	16.96	17.36	16.76	17.20	41,064,340	+0.61(+3.69%)
Mar 25, 2009	16.58	17.06	16.22	16.59	46,821,836	+0.24(+1.44%)
Mar 24, 2009	16.41	16.72	16.30	16.35	28,734,074	-0.21(-1.29%)
Mar 23, 2009	16.13	16.59	16.08	16.56	32,108,424	+0.78(+4.92%)
Mar 20, 2009	16.09	16.19	15.50	15.79	31,387,584	-0.22(-1.38%)
Mar 19, 2009	16.04	16.27	15.82	16.01	32,219,788	-0.08(-0.49%)
Mar 18, 2009	15.18	16.27	15.00	16.09	44,650,508	+0.78(+5.12%)
Mar 17, 2009	14.61	15.31	14.49	15.30	35,693,628	+0.95(+6.65%)
Mar 16, 2009	14.77	15.00	14.29	14.35	23,909,374	-0.41(-2.75%)
Mar 13, 2009	14.56	14.96	14.11	14.76	0	+0.27(+1.87%)
Mar 12, 2009	14.00	14.57	13.74	14.48	24,568,454	+0.46(+3.30%)
Mar 11, 2009	13.84	14.19	13.68	14.02	30,410,760	+0.19(+1.34%)
Mar 10, 2009	13.07	13.95	13.01	13.84	35,846,748	+0.85(+6.53%)
Mar 09, 2009	12.64	13.50	12.46	12.99	39,843,764	+0.16(+1.28%)
Mar 06, 2009	13.04	13.25	12.50	12.82	0	-0.11(-0.83%)
Mar 05, 2009	13.19	13.66	12.82	12.93	33,374,258	-0.61(-4.52%)
Mar 04, 2009	13.53	13.80	13.32	13.54	31,010,322	-0.65(-4.57%)
Mar 02, 2009	14.50	14.93	14.14	14.19	35,786,872	-0.69(-4.64%)
Feb 27, 2009	14.37	15.16	14.37	14.88	0	+0.18(+1.21%)
Feb 26, 2009	14.64	14.88	14.48	14.71	31,899,042	+0.24(+1.62%)
Feb 25, 2009	14.50	14.80	14.26	14.47	37,929,736	-0.26(-1.74%)
Feb 24, 2009	14.00	14.80	1.924	14.73	52,942,488	+1.40(+10.48%)
Feb 23, 2009	13.84	14.14	13.00	13.33	37,798,692	-0.53(-3.85%)
Feb 20, 2009	14.02	14.43	13.66	13.86	0	-0.50(-3.47%)
Feb 19, 2009	14.21	14.56	14.20	14.36	28,568,664	+0.26(+1.82%)
Feb 18, 2009	14.43	14.43	13.84	14.11	32,809,496	-0.10(-0.70%)
Feb 17, 2009	14.75	14.78	14.15	14.21	50,128,392	-0.91(-6.03%)
Feb 13, 2009	15.52	15.79	15.10	15.12	26,104,076	-0.54(-3.46%)
Feb 12, 2009	15.46	15.72	15.07	15.66	32,919,530	-0.11(-0.72%)
Feb 11, 2009	15.93	16.03	15.60	15.77	25,118,874	-0.05(-0.32%)
Feb 10, 2009	16.32	16.55	15.67	15.82	30,735,344	-0.63(-3.81%)
Feb 09, 2009	16.72	16.84	16.07	16.45	22,881,610	-0.31(-1.87%)
Feb 06, 2009	15.95	16.99	15.94	16.76	43,631,000	+0.81(+5.04%)
Feb 05, 2009	15.30	15.99	15.22	15.96	34,624,760	+0.48(+3.08%)
Feb 04, 2009	15.41	15.72	15.32	15.48	25,950,010	-0.14(-0.87%)
Feb 03, 2009	15.65	15.70	14.84	15.62	24,523,188	+0.25(+1.62%)

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.