Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.454	8.782	8.372	8.782	4,962,637	+0.38(+4.52%)
May 28, 2009	8.387	8.454	7.978	8.402	5,331,020	+0.16(+1.99%)
May 27, 2009	8.775	8.834	8.201	8.238	6,256,689	-0.50(-5.71%)
May 26, 2009	7.918	8.737	7.799	8.737	7,730,740	+0.70(+8.71%)
May 22, 2009	8.119	8.164	7.821	8.037	4,151,087	-0.08(-1.01%)
May 21, 2009	8.127	8.305	7.903	8.119	5,082,382	-0.17(-2.07%)
May 20, 2009	8.626	8.916	8.216	8.290	8,169,903	-0.22(-2.62%)
May 19, 2009	8.439	8.760	8.308	8.514	6,763,340	+0.18(+2.14%)
May 18, 2009	7.978	8.469	7.896	8.335	9,571,497	+0.48(+6.17%)
May 15, 2009	7.888	8.216	7.680	7.851	6,688,283	-0.04(-0.57%)
May 14, 2009	7.799	8.104	7.404	7.896	11,713,314	-0.01(-0.09%)
May 13, 2009	8.387	8.387	7.829	7.903	13,273,795	-0.90(-10.24%)
May 12, 2009	9.251	9.400	8.439	8.804	6,391,648	-0.28(-3.11%)
May 11, 2009	9.393	9.482	9.050	9.087	6,909,508	-0.52(-5.43%)
May 08, 2009	9.348	9.631	9.147	9.609	7,348,385	+0.44(+4.79%)
May 07, 2009	9.579	9.713	8.961	9.169	8,315,470	-0.19(-2.07%)
May 06, 2009	9.683	9.736	9.073	9.363	7,345,766	-0.24(-2.48%)
May 05, 2009	9.460	9.914	9.266	9.601	7,879,475	+0.10(+1.02%)
May 04, 2009	9.497	9.527	9.341	9.505	7,548,617	+0.48(+5.28%)

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.