Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.401	8.489	8.226	8.286	4,692,266	-0.11(-1.31%)
May 28, 2009	8.116	8.407	8.023	8.396	4,596,115	+0.31(+3.80%)
May 27, 2009	8.187	8.259	8.061	8.089	3,424,258	-0.10(-1.27%)
May 26, 2009	7.815	8.308	7.793	8.193	3,675,857	+0.18(+2.26%)
May 22, 2009	8.133	8.226	7.924	8.012	3,446,671	-0.08(-0.95%)
May 21, 2009	8.226	8.226	7.908	8.089	7,801,270	-0.14(-1.67%)
May 20, 2009	8.385	8.451	8.166	8.226	7,834,135	-0.06(-0.73%)
May 19, 2009	8.144	8.346	8.072	8.286	25,652,610	-0.02(-0.20%)
May 18, 2009	8.253	8.495	7.738	8.303	7,836,550	-0.34(-3.93%)
May 15, 2009	8.708	8.796	8.599	8.643	2,205,998	-0.10(-1.13%)
May 14, 2009	8.555	8.769	8.467	8.741	1,991,204	+0.14(+1.66%)
May 13, 2009	8.791	8.862	8.473	8.599	2,662,076	-0.27(-3.09%)
May 12, 2009	8.900	8.933	8.785	8.873	2,113,106	-0.06(-0.68%)
May 11, 2009	8.961	9.120	8.813	8.933	2,286,478	-0.08(-0.85%)
May 08, 2009	8.884	9.295	8.862	9.010	3,319,453	+0.23(+2.62%)
May 07, 2009	8.961	9.169	8.719	8.780	2,953,156	-0.13(-1.48%)
May 06, 2009	8.736	8.961	8.725	8.911	3,928,658	+0.25(+2.85%)
May 05, 2009	8.089	8.692	8.039	8.665	5,080,724	+0.63(+7.78%)
May 04, 2009	8.001	8.091	7.946	8.039	5,805,182	+0.34(+4.42%)

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.