Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	9.080	9.580	9.030	9.080	5,773	-0.19(-2.05%)
Jun 29, 2010	9.270	9.650	9.180	9.270	100	-0.83(-8.22%)
Jun 25, 2010	10.10	10.14	9.450	10.10	1,732,811	+0.52(+5.43%)
Jun 24, 2010	9.580	9.870	9.560	9.580	517,628	-0.37(-3.72%)
Jun 23, 2010	9.970	10.16	9.650	9.950	526,720	-0.04(-0.40%)
Jun 22, 2010	9.990	10.64	9.960	9.990	1,929	-0.53(-5.04%)
Jun 21, 2010	11.00	11.05	10.41	10.52	887,417	-0.10(-0.94%)
Jun 18, 2010	10.62	10.68	10.04	10.62	1,340,885	+0.51(+5.04%)
Jun 17, 2010	10.11	10.20	9.920	10.11	374	+0.05(+0.50%)
Jun 16, 2010	9.940	10.08	9.710	10.06	1,118,758	-0.01(-0.10%)
Jun 15, 2010	10.07	10.23	9.340	10.07	3,353	+0.82(+8.86%)
Jun 14, 2010	9.640	9.790	9.220	9.250	915,393	-0.24(-2.53%)
Jun 11, 2010	9.160	9.530	9.050	9.490	1,148,510	+0.15(+1.61%)
Jun 10, 2010	9.340	9.340	8.710	9.340	3,115	+0.80(+9.37%)
Jun 09, 2010	8.740	9.060	8.490	8.540	1,575,822	-0.05(-0.58%)
Jun 08, 2010	8.350	8.660	8.200	8.590	1,828,598	+0.24(+2.87%)
Jun 07, 2010	9.060	9.170	8.220	8.350	1,800,241	-0.60(-6.70%)
Jun 04, 2010	8.950	9.400	8.570	8.950	2,028,008	-0.15(-1.65%)
Jun 03, 2010	9.100	9.460	8.720	9.100	2,390,718	+0.32(+3.64%)
Jun 02, 2010	8.780	8.980	8.230	8.780	3,379,096	+0.14(+1.62%)
Jun 01, 2010	9.825	9.950	8.620	8.640	3,799,653	-1.42(-14.12%)
May 28, 2010	10.06	11.24	10.02	10.06	1,568,969	-1.21(-10.74%)
May 27, 2010	11.01	11.67	10.96	11.27	1,634,086	+0.71(+6.72%)
May 26, 2010	10.56	11.10	10.48	10.56	2,728	+0.00(+0.00%)
May 25, 2010	9.780	10.65	9.640	10.56	887,172	+0.31(+3.02%)
May 24, 2010	10.54	10.75	10.25	10.25	506,610	-0.33(-3.12%)
May 21, 2010	9.910	10.74	9.810	10.58	1,283,048	+0.38(+3.73%)
May 20, 2010	10.27	10.63	10.18	10.20	1,510,362	-0.96(-8.60%)
May 19, 2010	11.50	11.56	10.87	11.16	714,030	-0.43(-3.71%)
May 18, 2010	12.12	12.35	11.50	11.59	1,300	-0.27(-2.28%)
May 17, 2010	12.00	12.36	11.65	11.86	959,570	-0.11(-0.92%)
May 14, 2010	11.97	12.29	11.55	11.97	720,014	-0.34(-2.76%)
May 13, 2010	12.38	12.50	12.07	12.31	657,330	-0.14(-1.12%)
May 12, 2010	11.85	12.47	11.69	12.45	439,924	+0.63(+5.33%)
May 11, 2010	12.02	12.27	11.80	11.82	604,444	+0.06(+0.51%)
May 10, 2010	11.56	11.76	11.55	11.76	1,246,343	+0.96(+8.89%)
May 07, 2010	10.88	11.24	10.58	10.80	1,431,949	-0.59(-5.18%)
May 06, 2010	11.79	12.32	10.19	11.39	1,572,259	-0.04(-0.35%)
May 05, 2010	11.55	11.98	11.43	11.43	973,754	-0.47(-3.95%)
May 04, 2010	12.14	12.18	11.54	11.90	1,143,568	-0.49(-3.95%)
May 03, 2010	12.41	12.56	12.09	12.39	1,296,995	+0.10(+0.81%)
Apr 30, 2010	14.24	14.24	12.09	12.29	1,514,555	-1.95(-13.69%)
Apr 29, 2010	14.09	14.26	13.59	14.24	534,672	+0.31(+2.23%)
Apr 28, 2010	13.83	14.06	13.67	13.93	382,399	+0.21(+1.53%)
Apr 27, 2010	14.32	14.40	13.68	13.72	612,935	-0.67(-4.66%)
Apr 26, 2010	14.30	14.64	14.15	14.39	523,204	+0.12(+0.84%)
Apr 23, 2010	13.71	14.28	13.67	14.27	757,895	+0.52(+3.78%)
Apr 22, 2010	13.50	13.86	13.21	13.75	486,663	+0.05(+0.36%)
Apr 21, 2010	13.79	13.80	13.42	13.70	827,340	+0.27(+2.01%)
Apr 20, 2010	13.08	13.54	12.95	13.43	860,005	+0.41(+3.15%)
Apr 19, 2010	12.83	13.11	12.50	13.02	657,444	+0.04(+0.31%)
Apr 16, 2010	13.20	13.38	12.73	12.98	575,631	-0.24(-1.82%)
Apr 15, 2010	13.11	13.40	12.94	13.22	392,155	+0.15(+1.15%)
Apr 14, 2010	13.00	13.19	12.84	13.07	638,494	+0.18(+1.40%)
Apr 13, 2010	12.92	13.04	12.66	12.89	451,045	-0.08(-0.62%)
Apr 12, 2010	13.16	13.23	12.96	12.97	712,658	-0.13(-0.99%)
Apr 09, 2010	13.12	13.25	13.00	13.10	346,208	+0.01(+0.08%)
Apr 08, 2010	13.07	13.19	12.70	13.09	485,403	-0.10(-0.76%)
Apr 07, 2010	13.29	13.45	13.10	13.19	583,758	-0.25(-1.86%)
Apr 06, 2010	13.28	13.61	13.06	13.44	704,399	+0.29(+2.21%)
Apr 05, 2010	12.99	13.61	12.95	13.15	973,760	+0.15(+1.15%)

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.