Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.886	3.901	3.820	3.900	101,466,560	+0.02(+0.44%)
May 28, 2009	3.885	3.955	3.794	3.882	98,860,920	+0.03(+0.71%)
May 27, 2009	3.925	3.975	3.837	3.855	111,341,616	-0.06(-1.65%)
May 26, 2009	3.752	3.924	3.728	3.920	133,946,176	+0.14(+3.64%)
May 22, 2009	3.805	3.852	3.751	3.782	69,702,216	-0.02(-0.42%)
May 21, 2009	3.837	3.898	3.770	3.798	112,809,256	-0.10(-2.58%)
May 20, 2009	3.925	4.056	3.871	3.898	147,018,752	+0.00(+0.13%)
May 19, 2009	3.772	3.948	3.756	3.893	160,576,384	+0.10(+2.53%)
May 18, 2009	3.698	3.798	3.655	3.797	136,580,240	+0.12(+3.19%)
May 15, 2009	3.727	3.811	3.671	3.680	160,232,272	-0.08(-2.01%)
May 14, 2009	3.689	3.803	3.666	3.756	186,829,792	+0.05(+1.24%)
May 13, 2009	3.812	3.833	3.700	3.709	175,408,944	-0.19(-4.80%)
May 12, 2009	3.935	3.949	3.826	3.897	110,973,440	-0.03(-0.87%)
May 11, 2009	3.840	3.993	3.800	3.930	137,432,240	+0.03(+0.85%)
May 08, 2009	3.985	4.011	3.816	3.897	163,890,416	-0.07(-1.68%)
May 07, 2009	4.136	4.138	3.894	3.964	192,637,440	-0.14(-3.31%)
May 06, 2009	4.144	4.180	3.983	4.099	172,079,632	+0.00(+0.11%)
May 05, 2009	4.051	4.100	4.010	4.095	117,405,936	+0.11(+2.67%)
May 04, 2009	4.013	4.067	3.942	3.989	140,385,632	+0.04(+1.03%)

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.