Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.986	8.202	7.905	8.196	127,849,480	+0.27(+3.40%)
May 28, 2009	7.964	8.018	7.862	7.927	78,998,624	+0.02(+0.20%)
May 27, 2009	8.094	8.121	7.873	7.910	65,590,348	-0.19(-2.40%)
May 26, 2009	8.040	8.191	7.948	8.105	92,285,048	+0.03(+0.40%)
May 22, 2009	8.008	8.142	7.916	8.072	62,581,952	+0.07(+0.88%)
May 21, 2009	8.110	8.196	7.921	8.002	91,404,040	-0.15(-1.85%)
May 20, 2009	8.175	8.261	8.105	8.153	66,753,832	+0.01(+0.07%)
May 19, 2009	8.196	8.250	8.105	8.148	63,252,816	-0.05(-0.59%)
May 18, 2009	8.105	8.218	8.083	8.196	74,435,152	+0.10(+1.20%)
May 15, 2009	8.191	8.250	8.034	8.099	94,082,616	-0.18(-2.15%)
May 14, 2009	8.234	8.364	8.196	8.277	90,476,072	+0.04(+0.46%)
May 13, 2009	8.142	8.418	8.083	8.240	182,099,264	+0.18(+2.28%)
May 12, 2009	7.684	8.207	7.662	8.056	216,243,600	+0.42(+5.51%)
May 11, 2009	7.608	7.781	7.608	7.635	98,203,208	-0.13(-1.74%)
May 08, 2009	7.732	7.829	7.689	7.770	104,814,104	+0.16(+2.15%)
May 07, 2009	7.565	7.786	7.473	7.607	138,870,624	+0.10(+1.35%)
May 06, 2009	7.646	7.689	7.425	7.506	112,401,176	-0.12(-1.54%)
May 05, 2009	7.469	7.666	7.437	7.623	120,405,448	+0.16(+2.15%)
May 04, 2009	7.314	7.469	7.271	7.463	116,568,248	+0.21(+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.