Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.989	4.200	3.974	4.200	42,956,808	+0.24(+6.03%)
May 28, 2009	3.757	3.976	3.757	3.961	41,850,764	+0.26(+6.91%)
May 27, 2009	3.939	3.939	3.700	3.705	47,036,392	-0.23(-5.78%)
May 26, 2009	3.786	3.979	3.749	3.932	39,870,684	+0.14(+3.59%)
May 22, 2009	3.863	3.917	3.767	3.796	44,043,172	+0.03(+0.76%)
May 21, 2009	3.937	3.971	3.678	3.767	138,542,512	-0.69(-15.45%)
May 20, 2009	4.370	4.566	4.353	4.456	33,603,476	+0.11(+2.52%)
May 19, 2009	4.405	4.417	4.316	4.346	23,736,004	-0.08(-1.75%)
May 18, 2009	4.518	4.518	4.306	4.424	26,704,118	-0.03(-0.72%)
May 15, 2009	4.358	4.575	4.356	4.456	25,229,430	+0.08(+1.93%)
May 14, 2009	4.321	4.525	4.254	4.371	28,221,670	+0.05(+1.21%)
May 13, 2009	4.339	4.363	4.225	4.319	20,593,358	-0.10(-2.25%)
May 12, 2009	4.536	4.545	4.302	4.419	18,808,982	-0.07(-1.54%)
May 11, 2009	4.408	4.523	4.250	4.488	23,698,730	+0.09(+2.03%)
May 08, 2009	4.583	4.636	4.358	4.398	28,591,436	-0.13(-2.90%)
May 07, 2009	4.659	4.711	4.363	4.530	35,094,972	-0.10(-2.18%)
May 06, 2009	4.898	4.898	4.548	4.631	41,529,796	-0.27(-5.43%)
May 05, 2009	4.964	4.984	4.804	4.897	19,342,392	-0.04(-0.85%)
May 04, 2009	4.987	5.099	4.886	4.939	21,589,086	+0.00(+0.00%)

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.