Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.766	8.967	8.554	8.967	10,194,631	+0.24(+2.76%)
May 28, 2009	8.623	8.732	8.399	8.726	9,371,725	+0.33(+3.96%)
May 27, 2009	8.835	8.863	8.353	8.394	10,242,688	-0.49(-5.54%)
May 26, 2009	8.193	8.886	8.176	8.886	11,694,435	+0.48(+5.73%)
May 22, 2009	8.359	8.577	8.176	8.405	7,931,293	+0.10(+1.24%)
May 21, 2009	8.279	8.394	8.170	8.302	12,575,289	-0.08(-0.96%)
May 20, 2009	8.376	8.554	8.227	8.382	47,455,656	+0.36(+4.50%)
May 19, 2009	8.216	8.743	7.855	8.021	21,317,736	-0.91(-10.14%)
May 18, 2009	8.462	9.007	8.319	8.926	7,888,011	+0.68(+8.27%)
May 15, 2009	8.474	8.651	8.199	8.245	6,917,652	-0.37(-4.32%)
May 14, 2009	8.325	8.634	8.056	8.617	6,351,919	+0.29(+3.51%)
May 13, 2009	8.606	8.680	8.285	8.325	8,407,209	-0.42(-4.85%)
May 12, 2009	8.686	9.058	8.474	8.749	11,046,886	-0.18(-2.05%)
May 11, 2009	9.259	9.322	8.881	8.932	10,297,909	-0.66(-6.87%)
May 08, 2009	9.213	9.694	9.041	9.591	12,586,961	+0.46(+5.04%)
May 07, 2009	9.574	9.694	9.064	9.131	14,938,801	-0.39(-4.11%)
May 06, 2009	9.602	9.602	8.989	9.522	8,193,987	+0.27(+2.91%)
May 05, 2009	9.058	9.362	8.737	9.253	7,192,870	+0.07(+0.81%)
May 04, 2009	8.800	9.368	8.789	9.179	15,130,550	+0.68(+7.95%)

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.