Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.012	8.195	7.995	8.145	3,476,366	+0.21(+2.59%)
May 28, 2009	8.056	8.095	7.701	7.940	2,874,585	-0.08(-1.04%)
May 27, 2009	8.361	8.434	8.001	8.023	2,619,685	-0.33(-3.98%)
May 26, 2009	7.818	8.378	7.801	8.356	3,028,795	+0.46(+5.83%)
May 22, 2009	7.973	8.045	7.779	7.895	2,099,174	-0.04(-0.56%)
May 21, 2009	8.167	8.167	7.823	7.940	2,679,559	-0.29(-3.57%)
May 20, 2009	8.389	8.517	8.212	8.234	3,144,958	-0.04(-0.54%)
May 19, 2009	8.461	8.495	8.262	8.278	2,610,861	-0.19(-2.29%)
May 18, 2009	8.267	8.472	8.228	8.472	1,916,301	+0.32(+3.95%)
May 15, 2009	8.101	8.323	8.056	8.151	2,284,477	+0.03(+0.41%)
May 14, 2009	8.062	8.306	7.990	8.117	2,915,997	+0.04(+0.48%)
May 13, 2009	8.067	8.234	7.990	8.078	3,579,262	-0.12(-1.49%)
May 12, 2009	8.428	8.539	8.101	8.200	3,099,572	-0.18(-2.18%)
May 11, 2009	8.572	8.655	8.372	8.384	3,173,152	-0.33(-3.82%)
May 08, 2009	8.495	8.716	8.345	8.716	3,897,503	+0.41(+4.91%)
May 07, 2009	8.445	8.600	8.281	8.309	4,759,546	-0.11(-1.35%)
May 06, 2009	8.439	8.478	8.184	8.422	4,752,419	+0.12(+1.47%)
May 05, 2009	8.284	8.505	8.259	8.300	2,147,192	-0.07(-0.86%)
May 04, 2009	8.084	8.372	8.023	8.372	4,604,205	+0.32(+4.00%)

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.