Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.042	8.154	7.995	8.042	8,921,206	+0.06(+0.74%)
May 27, 2010	7.859	7.995	7.841	7.983	4,941,979	+0.22(+2.81%)
May 26, 2010	7.771	7.889	7.700	7.765	9,553,974	+0.05(+0.69%)
May 25, 2010	7.635	7.711	7.528	7.711	11,756,538	-0.08(-1.06%)
May 24, 2010	7.853	7.933	7.782	7.794	4,498,023	-0.08(-0.98%)
May 21, 2010	7.759	7.883	7.647	7.871	8,684,379	+0.04(+0.45%)
May 20, 2010	7.951	7.983	7.818	7.835	12,431,154	-0.29(-3.56%)
May 19, 2010	8.190	8.249	8.042	8.125	10,429,604	-0.13(-1.57%)
May 18, 2010	8.414	8.473	8.231	8.255	169	-0.12(-1.41%)
May 17, 2010	8.373	8.408	8.202	8.373	5,413,764	+0.02(+0.21%)
May 14, 2010	8.355	8.450	8.272	8.355	8,375,137	-0.06(-0.70%)
May 13, 2010	8.420	8.568	8.373	8.414	6,460,925	-0.02(-0.28%)
May 12, 2010	8.314	8.509	8.207	8.438	11,103,127	+0.18(+2.18%)
May 11, 2010	8.258	8.374	8.234	8.258	9,569,370	+0.02(+0.28%)
May 10, 2010	8.164	8.240	8.118	8.234	9,736,711	+0.23(+2.84%)
May 07, 2010	8.077	8.176	7.792	8.007	12,167,024	-0.06(-0.72%)
May 06, 2010	8.071	8.380	0.0001	8.065	20,091	-0.39(-4.61%)
May 05, 2010	8.514	8.520	8.319	8.456	11,313,980	+0.10(+1.26%)
May 04, 2010	8.421	8.502	8.328	8.351	7,817,006	-0.13(-1.58%)

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.