Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.40	12.29	11.40	11.86	2,385,412	+0.39(+3.42%)
May 28, 2009	11.88	11.97	10.78	11.47	2,873,456	-0.90(-7.29%)
May 27, 2009	12.45	12.69	11.59	12.37	1,351,150	+0.27(+2.27%)
May 26, 2009	11.74	12.51	11.65	12.09	2,937,099	+0.36(+3.09%)
May 22, 2009	11.92	12.05	11.10	11.73	1,189,535	-0.03(-0.29%)
May 21, 2009	11.73	11.91	11.28	11.76	1,316,560	-0.05(-0.43%)
May 20, 2009	12.34	12.56	11.75	11.82	1,138,727	-0.30(-2.46%)
May 19, 2009	12.68	12.85	12.07	12.11	1,605,850	-0.47(-3.72%)
May 18, 2009	12.05	12.68	11.91	12.58	974,398	+0.90(+7.73%)
May 15, 2009	11.80	12.38	11.45	11.68	1,025,214	-0.11(-0.94%)
May 14, 2009	11.42	12.01	10.96	11.79	1,340,225	+0.32(+2.82%)
May 13, 2009	12.45	12.45	11.45	11.47	1,714,472	-1.30(-10.20%)
May 12, 2009	13.43	13.53	12.43	12.77	2,136,990	-0.49(-3.72%)
May 11, 2009	13.50	13.96	12.77	13.26	1,951,520	-0.61(-4.42%)
May 08, 2009	14.34	14.57	13.13	13.88	2,549,975	+0.07(+0.49%)
May 07, 2009	15.77	16.14	13.66	13.81	2,579,334	-1.92(-12.18%)
May 06, 2009	17.24	17.65	15.07	15.72	3,132,064	-1.17(-6.91%)
May 05, 2009	16.19	17.03	15.81	16.89	1,723,429	+0.27(+1.64%)
May 04, 2009	16.99	17.15	16.52	16.62	2,917,699	+1.18(+7.67%)

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.