Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.971	8.154	7.955	8.104	3,494,017	+0.20(+2.59%)
May 28, 2009	8.016	8.054	7.662	7.900	2,889,181	-0.08(-1.04%)
May 27, 2009	8.319	8.391	7.960	7.982	2,632,987	-0.33(-3.98%)
May 26, 2009	7.778	8.336	7.762	8.314	3,044,173	+0.46(+5.83%)
May 22, 2009	7.933	8.005	7.740	7.855	2,109,833	-0.04(-0.56%)
May 21, 2009	8.126	8.126	7.784	7.900	2,693,164	-0.29(-3.57%)
May 20, 2009	8.347	8.474	8.170	8.192	3,160,927	-0.04(-0.54%)
May 19, 2009	8.419	8.452	8.220	8.236	2,624,118	-0.19(-2.29%)
May 18, 2009	8.225	8.430	8.187	8.430	1,926,031	+0.32(+3.95%)
May 15, 2009	8.060	8.281	8.016	8.109	2,296,077	+0.03(+0.41%)
May 14, 2009	8.021	8.264	7.949	8.076	2,930,804	+0.04(+0.48%)
May 13, 2009	8.027	8.192	7.949	8.038	3,597,436	-0.12(-1.49%)
May 12, 2009	8.385	8.496	8.060	8.159	3,115,310	-0.18(-2.18%)
May 11, 2009	8.529	8.612	8.330	8.341	3,189,264	-0.33(-3.82%)
May 08, 2009	8.452	8.672	8.303	8.672	3,917,293	+0.41(+4.91%)
May 07, 2009	8.402	8.557	8.239	8.267	4,783,712	-0.11(-1.35%)
May 06, 2009	8.396	8.435	8.143	8.380	4,776,550	+0.12(+1.47%)
May 05, 2009	8.242	8.463	8.217	8.258	2,158,094	-0.07(-0.86%)
May 04, 2009	8.043	8.330	7.982	8.330	4,627,583	+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.