Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.985	8.201	7.904	8.196	127,862,712	+0.27(+3.40%)
May 28, 2009	7.964	8.017	7.861	7.926	79,006,800	+0.02(+0.20%)
May 27, 2009	8.093	8.120	7.872	7.910	65,597,140	-0.19(-2.40%)
May 26, 2009	8.039	8.190	7.947	8.104	92,294,600	+0.03(+0.40%)
May 22, 2009	8.007	8.142	7.915	8.071	62,588,428	+0.07(+0.88%)
May 21, 2009	8.109	8.196	7.920	8.001	91,413,504	-0.15(-1.85%)
May 20, 2009	8.174	8.260	8.104	8.152	66,760,740	+0.01(+0.07%)
May 19, 2009	8.196	8.249	8.104	8.147	63,259,364	-0.05(-0.59%)
May 18, 2009	8.104	8.217	8.082	8.196	74,442,856	+0.10(+1.20%)
May 15, 2009	8.190	8.249	8.034	8.098	94,092,360	-0.18(-2.15%)
May 14, 2009	8.233	8.363	8.196	8.276	90,485,432	+0.04(+0.46%)
May 13, 2009	8.142	8.417	8.082	8.239	182,118,112	+0.18(+2.28%)
May 12, 2009	7.683	8.206	7.661	8.055	216,265,984	+0.42(+5.51%)
May 11, 2009	7.607	7.780	7.607	7.634	98,213,376	-0.13(-1.74%)
May 08, 2009	7.732	7.829	7.688	7.769	104,824,952	+0.16(+2.15%)
May 07, 2009	7.564	7.785	7.473	7.606	138,884,992	+0.10(+1.35%)
May 06, 2009	7.645	7.688	7.424	7.505	112,412,808	-0.12(-1.54%)
May 05, 2009	7.468	7.665	7.436	7.623	120,417,896	+0.16(+2.15%)
May 04, 2009	7.313	7.468	7.270	7.463	116,580,304	+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.