Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.700	4.715	4.526	4.680	1,181,100	+0.01(+0.17%)
May 28, 2009	4.681	4.700	4.598	4.672	964,380	+0.01(+0.26%)
May 27, 2009	4.608	4.712	4.608	4.660	1,777,890	+0.02(+0.50%)
May 26, 2009	4.500	4.650	4.500	4.637	1,759,290	+0.11(+2.34%)
May 22, 2009	4.514	4.598	4.482	4.531	875,120	-0.01(-0.18%)
May 21, 2009	4.645	4.657	4.493	4.539	1,251,990	-0.15(-3.14%)
May 20, 2009	4.643	4.706	4.590	4.686	1,469,360	+0.08(+1.65%)
May 19, 2009	4.587	4.662	4.550	4.610	906,700	-0.00(-0.11%)
May 18, 2009	4.609	4.619	4.510	4.615	1,603,780	+0.02(+0.41%)
May 15, 2009	4.448	4.610	4.414	4.596	2,447,940	+0.14(+3.16%)
May 14, 2009	4.504	4.504	4.386	4.455	1,237,720	-0.02(-0.51%)
May 13, 2009	4.354	4.572	4.324	4.478	2,306,580	+0.05(+1.24%)
May 12, 2009	4.424	4.436	4.310	4.423	1,310,920	+0.04(+0.82%)
May 11, 2009	4.305	4.433	4.274	4.387	1,268,240	+0.01(+0.14%)
May 08, 2009	4.165	4.382	4.144	4.381	2,368,270	+0.25(+6.08%)
May 07, 2009	4.126	4.196	4.001	4.130	1,727,230	+0.03(+0.83%)
May 06, 2009	4.189	4.213	4.057	4.096	1,971,960	-0.06(-1.56%)
May 05, 2009	4.097	4.229	4.074	4.161	1,496,730	+0.07(+1.69%)
May 04, 2009	4.096	4.119	3.909	4.092	1,777,830	+0.21(+5.36%)

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.