Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.54	10.60	10.22	10.46	16,371,375	+0.01(+0.08%)
May 28, 2009	10.42	10.64	10.16	10.45	19,414,980	+0.04(+0.38%)
May 27, 2009	11.19	11.19	10.36	10.41	19,356,562	-0.62(-5.64%)
May 26, 2009	10.65	11.18	10.48	11.03	19,575,638	-0.48(-4.21%)
May 22, 2009	12.08	12.25	11.26	11.51	19,958,092	+0.03(+0.24%)
May 21, 2009	11.75	11.83	11.21	11.49	17,399,720	-0.43(-3.57%)
May 20, 2009	12.35	12.77	11.71	11.91	23,634,144	-0.13(-1.05%)
May 19, 2009	12.64	12.75	11.99	12.04	23,004,964	-0.57(-4.50%)
May 18, 2009	12.16	12.74	11.86	12.61	23,160,702	+0.75(+6.31%)
May 15, 2009	11.94	12.95	11.61	11.86	33,065,486	+0.02(+0.13%)
May 14, 2009	11.80	12.55	11.66	11.84	21,201,324	-0.06(-0.46%)
May 13, 2009	12.63	12.92	11.70	11.90	26,464,498	-0.87(-6.85%)
May 12, 2009	14.87	14.98	12.64	12.77	28,467,792	-1.81(-12.43%)
May 11, 2009	15.74	15.99	14.49	14.58	24,681,676	-1.78(-10.88%)
May 08, 2009	15.02	16.43	14.18	16.36	30,270,418	+1.77(+12.15%)
May 07, 2009	15.89	16.43	14.25	14.59	28,898,204	-0.76(-4.98%)
May 06, 2009	13.87	15.94	13.75	15.36	37,846,336	+2.00(+14.98%)
May 05, 2009	13.41	13.95	12.94	13.35	20,296,586	-0.25(-1.85%)
May 04, 2009	11.16	13.83	11.14	13.61	29,769,054	+2.73(+25.05%)

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.