Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.114	4.114	3.952	4.043	10,287,949	-0.01(-0.34%)
May 28, 2009	4.035	4.099	3.842	4.056	7,153,815	+0.07(+1.85%)
May 27, 2009	4.258	4.263	3.979	3.983	7,077,660	-0.23(-5.50%)
May 26, 2009	4.045	4.233	4.016	4.215	6,636,984	+0.19(+4.61%)
May 22, 2009	4.145	4.206	4.021	4.029	5,808,715	-0.05(-1.22%)
May 21, 2009	4.025	4.110	3.995	4.079	6,316,432	+0.07(+1.84%)
May 20, 2009	4.124	4.226	3.984	4.005	9,091,741	-0.16(-3.83%)
May 19, 2009	3.957	4.222	3.957	4.165	9,127,239	+0.17(+4.28%)
May 18, 2009	3.856	4.003	3.852	3.994	9,152,678	+0.14(+3.76%)
May 15, 2009	3.915	4.035	3.822	3.849	10,213,262	-0.11(-2.80%)
May 14, 2009	4.132	4.216	3.938	3.960	10,982,640	-0.12(-3.02%)
May 13, 2009	4.293	4.296	4.080	4.084	9,282,140	-0.31(-7.14%)
May 12, 2009	4.632	4.658	4.306	4.398	9,364,689	-0.18(-3.87%)
May 11, 2009	4.756	4.762	4.571	4.575	9,078,961	-0.26(-5.44%)
May 08, 2009	4.842	4.915	4.607	4.838	8,296,090	+0.12(+2.48%)
May 07, 2009	4.696	5.097	4.632	4.721	12,356,765	+0.09(+1.86%)
May 06, 2009	4.359	4.763	0.0012	4.635	10,650,585	+0.03(+0.73%)
May 05, 2009	4.677	4.752	4.498	4.601	6,686,040	-0.03(-0.62%)
May 04, 2009	4.347	4.646	4.318	4.630	7,597,981	+0.27(+6.30%)

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.