Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	10.40	10.81	10.04	10.09	218,430	-0.35(-3.35%)
Jun 29, 2010	10.73	11.00	10.16	10.44	491,961	-0.47(-4.35%)
Jun 25, 2010	10.55	10.96	10.25	10.91	2,673,569	+0.33(+3.17%)
Jun 24, 2010	10.82	10.91	10.56	10.58	230,560	-0.42(-3.82%)
Jun 23, 2010	10.97	11.27	10.50	11.00	272,843	-0.02(-0.18%)
Jun 22, 2010	10.90	11.40	10.83	11.02	251,542	+0.14(+1.29%)
Jun 21, 2010	12.09	12.09	10.83	10.88	519,475	-0.98(-8.26%)
Jun 18, 2010	11.69	12.08	11.55	11.86	483,663	+0.22(+1.89%)
Jun 17, 2010	11.40	11.64	11.13	11.64	415,555	+0.27(+2.37%)
Jun 16, 2010	10.86	11.50	10.74	11.37	326,930	+0.30(+2.71%)
Jun 15, 2010	10.82	11.07	10.61	11.07	257,464	+0.39(+3.65%)
Jun 14, 2010	10.90	10.98	10.61	10.68	232,954	-0.04(-0.37%)
Jun 11, 2010	10.07	10.76	10.00	10.72	258,794	+0.42(+4.08%)
Jun 10, 2010	10.00	10.38	9.870	10.30	365,671	+0.75(+7.85%)
Jun 09, 2010	9.620	10.19	9.490	9.550	477,470	+0.05(+0.53%)
Jun 08, 2010	10.08	10.25	9.250	9.500	771,304	-0.59(-5.85%)
Jun 07, 2010	10.81	11.10	10.04	10.09	255,052	-0.72(-6.66%)
Jun 04, 2010	10.76	11.28	10.72	10.81	449,545	-0.49(-4.34%)
Jun 03, 2010	11.16	11.45	11.04	11.30	353,056	+0.28(+2.54%)
Jun 02, 2010	10.38	11.04	10.30	11.02	322,948	+0.72(+6.99%)
Jun 01, 2010	10.66	10.97	10.30	10.30	265,005	-0.53(-4.89%)
May 28, 2010	11.05	11.13	10.71	10.83	262,227	-0.22(-1.99%)
May 27, 2010	10.41	11.16	10.41	11.05	356,657	+0.91(+8.97%)
May 26, 2010	10.05	10.70	10.04	10.14	407,426	+0.39(+4.00%)
May 25, 2010	9.940	9.940	9.400	9.750	355,133	-0.32(-3.18%)
May 24, 2010	10.33	10.70	10.04	10.07	288,639	-0.33(-3.17%)
May 21, 2010	9.680	10.62	9.380	10.40	593,000	+0.44(+4.42%)
May 20, 2010	10.05	10.70	9.900	9.960	678,937	-1.06(-9.62%)
May 19, 2010	11.41	11.75	10.87	11.02	518,983	-0.47(-4.09%)
May 18, 2010	12.00	12.10	11.39	11.49	408,086	-0.16(-1.37%)
May 17, 2010	11.77	12.25	11.28	11.65	551,155	+0.02(+0.17%)
May 14, 2010	11.89	11.98	11.40	11.63	563,052	-0.41(-3.41%)
May 13, 2010	11.52	12.12	11.52	12.04	729,602	+0.54(+4.70%)
May 12, 2010	11.15	11.60	11.04	11.50	504,135	+0.48(+4.35%)
May 11, 2010	11.07	11.15	9.870	11.02	666,540	+0.52(+4.95%)
May 10, 2010	10.26	10.55	9.750	10.50	690,253	+1.03(+10.88%)
May 07, 2010	10.51	10.51	9.080	9.470	1,379,445	+0.22(+2.38%)
May 06, 2010	9.800	9.950	6.600	9.250	790,345	-0.65(-6.57%)
May 05, 2010	9.890	10.09	9.390	9.900	373,671	-0.11(-1.10%)
May 04, 2010	10.64	10.70	9.660	10.01	637,325	-0.90(-8.25%)
May 03, 2010	10.75	11.00	10.60	10.91	273,733	+0.21(+1.96%)
Apr 30, 2010	10.72	10.75	10.51	10.70	228,664	+0.04(+0.38%)
Apr 29, 2010	10.50	10.75	10.43	10.66	405,232	+0.21(+2.01%)
Apr 28, 2010	10.58	10.61	10.31	10.45	168,979	+0.10(+0.97%)
Apr 27, 2010	10.40	10.59	10.28	10.35	276,314	-0.16(-1.52%)
Apr 26, 2010	10.59	10.75	10.46	10.51	184,502	+0.00(+0.00%)
Apr 23, 2010	10.78	10.78	10.46	10.51	216,795	-0.10(-0.94%)
Apr 22, 2010	10.41	10.79	10.15	10.61	330,181	+0.13(+1.24%)
Apr 21, 2010	10.67	10.97	10.40	10.48	295,650	-0.21(-1.96%)
Apr 20, 2010	10.72	10.85	10.54	10.69	317,132	+0.23(+2.20%)
Apr 19, 2010	10.56	10.69	10.32	10.46	368,702	-0.24(-2.24%)
Apr 16, 2010	11.37	11.37	10.25	10.70	753,357	-0.78(-6.79%)
Apr 15, 2010	11.48	11.75	11.31	11.48	291,424	+0.03(+0.26%)
Apr 14, 2010	11.15	11.60	11.05	11.45	476,751	+0.48(+4.38%)
Apr 13, 2010	10.87	11.15	10.87	10.97	493,750	+0.14(+1.29%)
Apr 12, 2010	10.33	10.93	9.950	10.83	437,508	+0.59(+5.76%)
Apr 09, 2010	10.30	10.31	10.20	10.24	129,464	-0.07(-0.68%)
Apr 08, 2010	10.00	10.40	9.850	10.31	240,928	+0.13(+1.28%)
Apr 07, 2010	10.30	10.37	9.970	10.18	312,913	-0.13(-1.26%)
Apr 06, 2010	9.910	10.33	9.750	10.31	405,340	+0.39(+3.93%)
Apr 05, 2010	9.720	9.980	9.660	9.920	396,472	+0.33(+3.44%)

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.