Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.34	10.36	10.13	10.36	4,998,827	+0.05(+0.44%)
May 28, 2009	10.19	10.34	10.05	10.31	4,424,109	+0.10(+1.02%)
May 27, 2009	10.37	10.41	10.17	10.21	5,704,299	-0.14(-1.40%)
May 26, 2009	9.992	10.39	9.933	10.35	3,876,468	+0.29(+2.83%)
May 22, 2009	9.806	10.12	9.792	10.07	4,355,150	+0.27(+2.73%)
May 21, 2009	9.733	9.806	9.620	9.801	5,891,424	-0.03(-0.28%)
May 20, 2009	9.869	10.03	9.801	9.829	3,962,421	+0.01(+0.14%)
May 19, 2009	9.779	9.919	9.711	9.815	4,810,015	-0.02(-0.23%)
May 18, 2009	9.743	9.847	9.634	9.838	4,404,402	+0.18(+1.83%)
May 15, 2009	9.720	9.887	9.607	9.661	4,020,972	-0.06(-0.65%)
May 14, 2009	9.620	9.820	9.598	9.724	3,632,076	+0.10(+1.08%)
May 13, 2009	9.548	9.770	9.534	9.620	5,673,414	-0.18(-1.80%)
May 12, 2009	10.03	10.13	9.688	9.797	5,735,548	-0.17(-1.73%)
May 11, 2009	10.05	10.12	9.910	9.969	5,274,660	-0.16(-1.61%)
May 08, 2009	10.22	10.36	9.973	10.13	7,426,402	+0.01(+0.09%)
May 07, 2009	10.51	10.59	10.05	10.12	8,791,216	-0.38(-3.62%)
May 06, 2009	11.30	11.36	10.20	10.50	14,757,267	-1.26(-10.73%)
May 05, 2009	11.54	11.88	11.54	11.77	5,440,937	+0.24(+2.12%)
May 04, 2009	11.44	11.53	11.43	11.52	5,166,213	+0.22(+1.96%)

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.