Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.722	9.728	9.411	9.523	24,755,614	-0.06(-0.58%)
May 28, 2009	9.573	9.635	9.305	9.579	24,975,398	+0.24(+2.60%)
May 27, 2009	9.448	9.535	9.199	9.336	27,807,590	+0.07(+0.81%)
May 26, 2009	8.981	9.418	8.969	9.261	28,067,056	+0.14(+1.50%)
May 22, 2009	9.429	9.429	9.110	9.124	24,465,554	-0.17(-1.87%)
May 21, 2009	9.224	9.299	9.056	9.299	29,770,600	-0.14(-1.52%)
May 20, 2009	9.678	9.741	9.398	9.442	32,822,392	-0.03(-0.33%)
May 19, 2009	9.355	9.563	9.255	9.473	26,871,038	+0.37(+4.03%)
May 18, 2009	8.900	9.118	8.900	9.106	27,201,934	+0.33(+3.76%)
May 15, 2009	8.900	9.012	8.689	8.776	28,597,310	+0.16(+1.88%)
May 14, 2009	8.434	8.714	8.427	8.614	16,812,578	+0.20(+2.37%)
May 13, 2009	8.639	8.658	8.353	8.415	39,670,672	-0.27(-3.15%)
May 12, 2009	8.894	8.907	8.533	8.689	25,486,122	-0.23(-2.58%)
May 11, 2009	8.894	8.987	8.770	8.919	15,010,390	-0.26(-2.85%)
May 08, 2009	9.199	9.286	8.851	9.180	24,182,760	+0.26(+2.86%)
May 07, 2009	9.529	9.554	8.900	8.925	21,022,942	-0.52(-5.53%)
May 06, 2009	9.579	9.579	9.221	9.448	16,744,480	+0.28(+3.05%)
May 05, 2009	9.548	9.582	9.137	9.168	36,738,492	-0.43(-4.47%)
May 04, 2009	9.180	9.597	9.162	9.597	26,598,588	+0.70(+7.83%)

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.