Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.078	8.297	7.997	8.291	126,384,944	+0.27(+3.40%)
May 28, 2009	8.057	8.111	7.953	8.018	78,093,688	+0.02(+0.20%)
May 27, 2009	8.188	8.215	7.964	8.002	64,839,004	-0.20(-2.40%)
May 26, 2009	8.133	8.286	8.040	8.199	91,227,912	+0.03(+0.40%)
May 22, 2009	8.100	8.237	8.008	8.166	61,865,068	+0.07(+0.88%)
May 21, 2009	8.204	8.291	8.013	8.095	90,356,992	-0.15(-1.85%)
May 20, 2009	8.270	8.357	8.199	8.248	65,989,160	+0.01(+0.07%)
May 19, 2009	8.291	8.346	8.199	8.242	62,528,244	-0.05(-0.59%)
May 18, 2009	8.199	8.313	8.177	8.291	73,582,488	+0.10(+1.20%)
May 15, 2009	8.286	8.346	8.128	8.193	93,004,888	-0.18(-2.15%)
May 14, 2009	8.330	8.461	8.291	8.373	89,439,656	+0.04(+0.46%)
May 13, 2009	8.237	8.515	8.177	8.335	180,013,296	+0.19(+2.28%)
May 12, 2009	7.773	8.302	7.751	8.149	213,766,512	+0.43(+5.51%)
May 11, 2009	7.696	7.871	7.696	7.724	97,078,280	-0.14(-1.74%)
May 08, 2009	7.822	7.920	7.778	7.860	103,613,440	+0.17(+2.15%)
May 07, 2009	7.653	7.877	7.560	7.695	137,279,840	+0.10(+1.35%)
May 06, 2009	7.735	7.778	7.511	7.593	111,113,600	-0.20(-2.59%)
May 05, 2009	7.636	7.838	7.604	7.795	117,760,920	+0.16(+2.15%)
May 04, 2009	7.478	7.636	7.434	7.631	114,008,000	+0.22(+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.