Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.02	14.20	13.69	13.80	65,981,020	+0.16(+1.19%)
May 28, 2009	13.40	13.64	13.19	13.64	62,401,620	+0.51(+3.89%)
May 27, 2009	13.36	13.46	13.04	13.13	65,808,960	-0.02(-0.12%)
May 26, 2009	12.60	13.15	12.55	13.15	65,553,264	+0.42(+3.33%)
May 22, 2009	12.73	12.91	12.59	12.72	42,095,252	+0.22(+1.78%)
May 21, 2009	12.56	12.64	12.31	12.50	56,770,904	-0.34(-2.64%)
May 20, 2009	12.87	13.16	12.78	12.84	65,117,388	+0.24(+1.89%)
May 19, 2009	12.44	12.82	12.31	12.60	63,579,764	+0.25(+2.01%)
May 18, 2009	11.79	12.35	11.75	12.35	60,005,484	+0.75(+6.46%)
May 15, 2009	11.88	11.94	11.52	11.60	43,241,284	-0.29(-2.40%)
May 14, 2009	11.73	11.93	11.59	11.89	46,523,208	+0.18(+1.53%)
May 13, 2009	11.98	12.02	11.64	11.71	57,071,784	-0.57(-4.62%)
May 12, 2009	12.83	12.87	12.13	12.28	70,943,736	-0.26(-2.05%)
May 11, 2009	12.38	12.63	12.19	12.53	49,653,916	-0.01(-0.05%)
May 08, 2009	12.44	12.67	12.21	12.54	70,009,336	+0.62(+5.21%)
May 07, 2009	12.57	12.57	11.85	11.92	62,665,636	-0.32(-2.61%)
May 06, 2009	12.13	12.45	12.08	12.24	88,758,448	+0.38(+3.17%)
May 05, 2009	11.87	11.95	2.539	11.86	71,200,168	+0.05(+0.45%)
May 04, 2009	11.60	11.85	11.59	11.81	92,936,360	+0.83(+7.57%)

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.