Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.77	14.07	13.66	13.74	56,270,536	+0.10(+0.70%)
Apr 29, 2009	13.53	13.76	13.52	13.65	31,991,104	+0.15(+1.11%)
Apr 28, 2009	13.44	13.58	13.41	13.50	28,453,690	+0.01(+0.09%)
Apr 27, 2009	13.54	13.72	13.43	13.49	37,217,972	-0.18(-1.28%)
Apr 24, 2009	13.71	13.76	13.59	13.66	45,914,092	-0.04(-0.30%)
Apr 23, 2009	13.75	13.78	13.63	13.70	43,907,152	-0.00(-0.02%)
Apr 22, 2009	13.79	13.80	13.60	13.71	45,370,448	-0.02(-0.14%)
Apr 21, 2009	14.10	14.35	13.61	13.72	58,767,564	-0.43(-3.02%)
Apr 20, 2009	14.32	14.37	13.99	14.15	43,328,932	-0.22(-1.53%)
Apr 17, 2009	14.45	14.51	14.26	14.37	35,122,908	-0.03(-0.18%)
Apr 16, 2009	14.48	14.53	14.16	14.40	27,134,822	+0.02(+0.16%)
Apr 15, 2009	14.11	14.40	14.08	14.38	26,101,078	+0.26(+1.85%)
Apr 14, 2009	14.24	14.24	13.99	14.11	25,776,354	-0.17(-1.16%)
Apr 13, 2009	14.35	14.36	14.17	14.28	20,633,378	-0.08(-0.58%)
Apr 09, 2009	14.59	14.60	14.31	14.36	25,378,770	+0.00(+0.00%)
Apr 08, 2009	14.27	14.41	14.21	14.36	21,308,006	+0.12(+0.83%)
Apr 07, 2009	14.32	14.42	14.19	14.24	24,535,972	-0.12(-0.82%)
Apr 06, 2009	14.27	14.44	14.22	14.36	25,190,380	+0.01(+0.04%)
Apr 03, 2009	14.48	14.61	14.20	14.36	28,018,942	-0.12(-0.82%)
Apr 02, 2009	14.46	14.63	14.25	14.47	39,038,960	+0.15(+1.07%)
Apr 01, 2009	13.97	14.36	13.89	14.32	33,288,560	+0.29(+2.07%)
Mar 31, 2009	14.13	14.28	14.00	14.03	37,332,300	+0.01(+0.07%)
Mar 30, 2009	14.21	14.26	13.87	14.02	35,874,500	-0.30(-2.07%)
Mar 26, 2009	14.35	14.37	13.99	14.32	43,551,932	+0.03(+0.22%)
Mar 25, 2009	14.17	14.33	14.06	14.29	38,348,292	+0.23(+1.66%)
Mar 24, 2009	13.92	14.16	13.86	14.05	34,266,044	-0.04(-0.27%)
Mar 23, 2009	13.77	14.09	13.76	14.09	41,505,616	+0.48(+3.52%)
Mar 20, 2009	13.51	13.77	13.51	13.61	60,035,252	+0.22(+1.61%)
Mar 19, 2009	13.36	13.49	13.35	13.40	35,673,968	+0.10(+0.76%)
Mar 18, 2009	13.19	13.49	13.09	13.30	45,094,460	+0.06(+0.48%)
Mar 17, 2009	13.20	13.30	13.03	13.23	31,702,078	+0.06(+0.44%)
Mar 16, 2009	13.24	13.41	13.13	13.18	36,341,344	+0.02(+0.12%)
Mar 13, 2009	13.11	13.23	12.91	13.16	0	+0.12(+0.93%)
Mar 12, 2009	12.64	13.04	12.56	13.04	39,895,892	+0.41(+3.21%)
Mar 11, 2009	12.50	12.75	12.47	12.63	42,684,316	+0.13(+1.05%)
Mar 10, 2009	12.65	12.66	12.34	12.50	55,100,464	+0.13(+1.06%)
Mar 09, 2009	12.60	12.73	12.36	12.37	55,015,484	-0.11(-0.89%)
Mar 06, 2009	12.18	12.52	12.16	12.48	0	+0.40(+3.30%)
Mar 05, 2009	12.50	12.59	11.95	12.08	57,119,404	-0.60(-4.73%)
Mar 04, 2009	12.53	12.87	12.40	12.68	53,067,576	-0.01(-0.08%)
Mar 02, 2009	12.91	13.00	12.65	12.69	48,860,896	-0.35(-2.67%)
Feb 27, 2009	13.08	13.18	12.91	13.04	0	-0.06(-0.49%)
Feb 26, 2009	13.65	13.65	13.10	13.11	33,413,288	-0.42(-3.12%)
Feb 25, 2009	13.71	13.82	13.46	13.53	41,273,092	-0.22(-1.60%)
Feb 24, 2009	13.64	13.79	13.47	13.75	41,061,628	+0.31(+2.30%)
Feb 23, 2009	13.73	13.79	13.38	13.44	36,744,456	-0.24(-1.75%)
Feb 20, 2009	13.72	13.88	13.53	13.68	47,256,908	-0.15(-1.06%)
Feb 19, 2009	13.76	13.96	13.63	13.82	31,032,994	+0.20(+1.45%)
Feb 18, 2009	13.66	13.74	13.49	13.63	28,361,440	+0.03(+0.19%)
Feb 17, 2009	13.73	13.79	13.55	13.60	41,407,196	-0.40(-2.85%)
Feb 13, 2009	14.11	14.17	13.95	14.00	35,609,476	-0.17(-1.22%)
Feb 12, 2009	13.62	14.19	13.46	14.17	95,891,400	+1.00(+7.56%)
Feb 11, 2009	13.08	13.28	13.08	13.18	33,261,274	+0.19(+1.48%)
Feb 10, 2009	13.41	13.51	12.86	12.98	71,243,856	-0.52(-3.88%)
Feb 09, 2009	13.83	13.84	13.41	13.51	30,835,178	-0.40(-2.85%)
Feb 06, 2009	13.64	13.95	13.62	13.90	29,324,498	+0.27(+2.01%)
Feb 05, 2009	13.48	13.69	13.38	13.63	34,643,480	+0.09(+0.68%)
Feb 04, 2009	13.84	13.90	13.50	13.54	28,674,544	-0.29(-2.12%)
Feb 03, 2009	13.57	13.89	13.40	13.83	28,114,206	+0.34(+2.56%)

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.