Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	8.059	8.714	8.002	8.059	6,754	-0.42(-4.93%)
Jun 29, 2010	8.913	9.008	8.420	8.477	1,956,220	-1.00(-10.52%)
Jun 25, 2010	9.474	9.540	8.999	9.474	6,229,462	+0.29(+3.21%)
Jun 24, 2010	9.682	9.834	9.160	9.179	1,960,131	-0.60(-6.12%)
Jun 23, 2010	9.635	9.834	9.474	9.777	1,092,320	+0.21(+2.18%)
Jun 22, 2010	10.03	10.10	9.549	9.568	632	-0.44(-4.36%)
Jun 21, 2010	10.46	10.53	9.891	10.01	1,333,633	-0.28(-2.68%)
Jun 18, 2010	10.28	10.57	10.22	10.28	1,010,127	-0.20(-1.90%)
Jun 17, 2010	10.36	10.58	10.36	10.48	1,330,691	+0.05(+0.45%)
Jun 16, 2010	10.44	10.69	10.33	10.43	2,061,248	-0.18(-1.70%)
Jun 15, 2010	10.68	10.84	10.44	10.61	1,290,697	+0.04(+0.36%)
Jun 14, 2010	10.58	11.00	10.48	10.57	2,623,698	+0.19(+1.83%)
Jun 11, 2010	9.967	10.40	9.872	10.38	1,263,201	+0.24(+2.34%)
Jun 10, 2010	10.23	10.30	9.806	10.15	1,804,895	+0.19(+1.91%)
Jun 09, 2010	10.26	10.47	9.853	9.958	2,928,473	-0.16(-1.59%)
Jun 08, 2010	10.49	10.65	9.682	10.12	3,112,968	-0.10(-1.02%)
Jun 07, 2010	11.34	11.43	10.21	10.22	2,247,038	-1.08(-9.57%)
Jun 04, 2010	11.31	12.00	11.26	11.31	1,874,263	-0.87(-7.17%)
Jun 03, 2010	11.52	12.23	11.52	12.18	2,190,691	+0.65(+5.60%)
Jun 02, 2010	11.55	11.61	11.26	11.53	7,784	+0.25(+2.19%)
Jun 01, 2010	12.03	12.25	11.27	11.29	2,694,782	-1.21(-9.72%)
May 28, 2010	12.50	12.85	12.29	12.50	1,430,853	-0.08(-0.60%)
May 27, 2010	12.28	12.58	12.15	12.58	1,513,182	+0.73(+6.17%)
May 26, 2010	12.00	13.00	11.71	11.85	2,202,384	+0.16(+1.38%)
May 25, 2010	11.45	11.72	11.15	11.69	3,047,710	-0.28(-2.30%)
May 24, 2010	11.96	12.38	11.88	11.96	1,808,028	+0.02(+0.16%)
May 21, 2010	11.14	12.15	11.00	11.94	3,323,669	+0.52(+4.57%)
May 20, 2010	11.70	11.96	11.39	11.42	105	-1.21(-9.55%)
May 19, 2010	12.92	13.38	12.37	12.62	2,321,380	-0.46(-3.48%)
May 18, 2010	13.08	14.10	12.87	13.08	210	+0.51(+4.08%)
May 17, 2010	12.51	12.72	11.98	12.57	2,146,138	+0.04(+0.30%)
May 14, 2010	12.53	13.36	12.36	12.53	2,235,017	-0.47(-3.58%)
May 13, 2010	12.65	13.19	12.47	13.00	2,403,242	+0.23(+1.78%)
May 12, 2010	12.05	12.81	12.05	12.77	1,758,551	+0.85(+7.17%)
May 11, 2010	11.94	12.07	11.74	11.91	3,204,511	+0.15(+1.29%)
May 10, 2010	11.86	11.86	11.68	11.76	1,977,250	+0.40(+3.51%)
May 07, 2010	11.96	11.96	10.64	11.36	4,503,063	-0.33(-2.84%)
May 06, 2010	11.69	12.91	10.40	11.69	105	-0.71(-5.74%)
May 05, 2010	12.91	13.21	12.34	12.41	3,030,293	-0.10(-0.83%)
May 04, 2010	12.44	13.05	12.23	12.51	210	-0.28(-2.15%)
May 03, 2010	12.22	12.89	12.07	12.79	2,448,803	+0.73(+6.06%)
Apr 30, 2010	12.58	12.88	12.02	12.06	2,781,760	-0.50(-4.01%)
Apr 29, 2010	11.77	12.72	11.77	12.56	2,905,820	+0.93(+8.00%)
Apr 28, 2010	11.57	11.72	11.41	11.63	1,757,346	+0.23(+2.00%)
Apr 27, 2010	11.53	11.85	11.36	11.40	1,053	-0.27(-2.28%)
Apr 26, 2010	11.37	11.75	11.37	11.67	3,148,709	+0.44(+3.89%)
Apr 23, 2010	11.04	11.48	10.97	11.23	1,439,111	+0.25(+2.25%)
Apr 22, 2010	10.59	11.07	10.51	10.98	1,149,571	+0.20(+1.85%)
Apr 21, 2010	11.03	11.08	10.68	10.78	1,361,111	-0.28(-2.49%)
Apr 20, 2010	10.71	11.15	10.44	11.06	2,196,778	+0.53(+5.05%)
Apr 19, 2010	10.66	10.98	10.17	10.53	1,625,774	-0.16(-1.51%)
Apr 16, 2010	11.05	11.11	10.35	10.69	2,046,328	-0.44(-3.92%)
Apr 15, 2010	11.21	11.57	10.85	11.13	2,355,580	-0.36(-3.14%)
Apr 14, 2010	11.47	11.58	11.32	11.49	2,578,615	-0.01(-0.08%)
Apr 13, 2010	11.69	11.98	11.49	11.50	1,819,865	-0.23(-1.94%)
Apr 12, 2010	11.59	11.82	11.39	11.72	2,282,912	+0.02(+0.16%)
Apr 09, 2010	11.67	11.74	11.15	11.70	4,216,107	+0.10(+0.82%)
Apr 08, 2010	10.20	11.68	10.07	11.61	7,711,741	+1.29(+12.51%)
Apr 07, 2010	10.23	10.44	10.16	10.32	1,000,221	-0.06(-0.55%)
Apr 06, 2010	9.967	10.40	9.872	10.38	2,117,940	+0.72(+7.47%)
Apr 05, 2010	9.493	9.825	9.474	9.654	1,346,451	+0.23(+2.42%)

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.