Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.200	8.422	8.117	8.416	124,507,264	+0.28(+3.40%)
May 28, 2009	8.178	8.234	8.073	8.139	76,933,456	+0.02(+0.20%)
May 27, 2009	8.311	8.339	8.084	8.123	63,875,700	-0.20(-2.40%)
May 26, 2009	8.256	8.411	8.162	8.322	89,872,552	+0.03(+0.40%)
May 22, 2009	8.222	8.361	8.128	8.289	60,945,944	+0.07(+0.88%)
May 21, 2009	8.328	8.416	8.134	8.217	89,014,576	-0.16(-1.85%)
May 20, 2009	8.394	8.483	8.322	8.372	65,008,768	+0.01(+0.07%)
May 19, 2009	8.416	8.472	8.322	8.367	61,599,272	-0.05(-0.59%)
May 18, 2009	8.322	8.439	8.300	8.416	72,489,280	+0.10(+1.20%)
May 15, 2009	8.411	8.472	8.250	8.317	91,623,128	-0.18(-2.15%)
May 14, 2009	8.455	8.588	8.416	8.500	88,110,864	+0.04(+0.46%)
May 13, 2009	8.361	8.644	8.300	8.461	177,338,848	+0.19(+2.28%)
May 12, 2009	7.890	8.427	7.868	8.272	210,590,608	+0.43(+5.51%)
May 11, 2009	7.812	7.990	7.812	7.840	95,636,000	-0.14(-1.74%)
May 08, 2009	7.940	8.040	7.896	7.979	102,074,072	+0.17(+2.15%)
May 07, 2009	7.768	7.995	7.674	7.811	135,240,288	+0.10(+1.35%)
May 06, 2009	7.851	7.896	7.624	7.707	109,462,800	-0.21(-2.59%)
May 05, 2009	7.752	7.957	7.718	7.912	116,011,360	+0.17(+2.15%)
May 04, 2009	7.591	7.752	7.546	7.746	112,314,200	+0.22(+2.95%)

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.