Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.262	5.273	4.901	5.124	111,055,736	-0.16(-2.96%)
May 28, 2009	5.337	5.519	5.203	5.281	49,943,276	-0.04(-0.77%)
May 27, 2009	5.441	5.497	5.277	5.322	64,877,512	-0.14(-2.59%)
May 26, 2009	5.218	5.534	5.203	5.463	56,441,852	+0.17(+3.23%)
May 22, 2009	5.366	5.392	5.251	5.292	29,765,334	-0.09(-1.59%)
May 21, 2009	5.463	5.485	5.296	5.378	56,536,048	-0.16(-2.82%)
May 20, 2009	5.597	5.670	5.500	5.534	42,176,876	-0.05(-0.87%)
May 19, 2009	5.649	5.722	5.564	5.582	53,101,328	-0.06(-1.06%)
May 18, 2009	5.392	5.645	5.392	5.642	52,814,484	+0.28(+5.13%)
May 15, 2009	5.500	5.545	5.333	5.366	61,947,980	-0.16(-2.96%)
May 14, 2009	5.612	5.638	5.504	5.530	61,468,292	-0.04(-0.67%)
May 13, 2009	5.545	5.683	5.489	5.567	60,120,224	-0.09(-1.58%)
May 12, 2009	5.783	5.787	5.534	5.657	57,207,200	-0.08(-1.36%)
May 11, 2009	5.753	5.809	5.686	5.735	39,797,660	-0.13(-2.16%)
May 08, 2009	5.954	5.954	5.772	5.861	66,329,836	+0.02(+0.38%)
May 07, 2009	5.925	6.059	5.776	5.839	100,675,200	-0.12(-1.94%)
May 06, 2009	6.059	6.103	5.817	5.954	61,702,872	-0.09(-1.54%)
May 05, 2009	6.193	6.327	5.921	6.047	63,675,420	-0.15(-2.40%)
May 04, 2009	6.185	6.349	6.033	6.196	69,246,816	+0.11(+1.77%)

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.