Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	19.80	20.28	19.67	19.80	2,412	-0.28(-1.41%)
Jun 29, 2010	21.06	21.06	19.64	20.09	1,146,008	-1.58(-7.30%)
Jun 25, 2010	21.67	21.90	20.87	21.67	3,009,013	+0.60(+2.87%)
Jun 24, 2010	21.54	21.82	21.02	21.06	802,578	-0.74(-3.40%)
Jun 23, 2010	21.42	22.04	21.20	21.81	1,252,411	+1.15(+5.59%)
Jun 22, 2010	20.65	21.23	20.48	20.65	4,261	-0.36(-1.71%)
Jun 21, 2010	22.54	22.54	20.74	21.01	870,021	-0.71(-3.27%)
Jun 18, 2010	21.72	22.65	21.40	21.72	1,028,073	-0.82(-3.63%)
Jun 17, 2010	23.04	23.44	22.27	22.54	795,616	-0.79(-3.41%)
Jun 16, 2010	22.93	23.58	22.74	23.33	545,765	+0.06(+0.26%)
Jun 15, 2010	23.27	23.31	22.64	23.27	756	+0.54(+2.35%)
Jun 14, 2010	22.78	23.50	22.64	22.74	908,480	+0.19(+0.85%)
Jun 11, 2010	22.16	22.70	21.85	22.55	585,054	+0.11(+0.48%)
Jun 10, 2010	22.44	22.46	21.81	22.44	702	+1.05(+4.89%)
Jun 09, 2010	21.55	22.30	21.17	21.39	1,032,915	+0.35(+1.67%)
Jun 08, 2010	21.59	21.85	20.46	21.04	1,596,360	-0.50(-2.31%)
Jun 07, 2010	23.36	23.58	21.48	21.54	1,251,766	-1.17(-5.15%)
Jun 04, 2010	22.71	24.26	22.56	22.71	1,260,000	-2.13(-8.58%)
Jun 03, 2010	25.04	25.34	24.49	24.84	1,053,316	+0.34(+1.37%)
Jun 02, 2010	24.50	24.50	22.93	24.50	1,018,976	+1.57(+6.83%)
Jun 01, 2010	22.94	24.27	22.93	22.94	613	-1.04(-4.34%)
May 28, 2010	23.98	25.18	23.92	23.98	1,234,072	-0.93(-3.74%)
May 27, 2010	25.09	25.25	24.47	24.91	1,154,267	+1.22(+5.16%)
May 26, 2010	23.69	24.57	23.53	23.69	614	+0.72(+3.13%)
May 25, 2010	21.71	23.05	21.40	22.97	654	-0.20(-0.86%)
May 24, 2010	23.60	24.06	23.09	23.17	1,223,557	-0.37(-1.56%)
May 21, 2010	21.71	23.56	21.21	23.53	2,091,563	+1.15(+5.16%)
May 20, 2010	22.47	23.23	22.29	22.38	1,831	-1.24(-5.24%)
May 19, 2010	26.05	26.12	23.17	23.62	3,876,194	-3.19(-11.92%)
May 18, 2010	28.02	28.55	26.45	26.81	1,612,884	-0.56(-2.04%)
May 17, 2010	27.73	28.20	26.10	27.37	1,186,349	+0.04(+0.14%)
May 14, 2010	27.33	27.98	26.37	27.33	1,589,670	-0.78(-2.77%)
May 13, 2010	27.48	29.22	27.44	28.11	2,447,298	+0.95(+3.49%)
May 12, 2010	26.14	27.33	25.93	27.16	2,225,221	+1.61(+6.28%)
May 11, 2010	25.90	26.14	25.49	25.56	2,038,062	+0.92(+3.72%)
May 10, 2010	24.13	24.64	24.00	24.64	1,840,037	+1.42(+6.12%)
May 07, 2010	25.12	25.41	22.93	23.22	2,031,060	+0.15(+0.63%)
May 06, 2010	23.07	25.41	21.09	23.07	1,785	+0.27(+1.17%)
May 05, 2010	22.83	24.32	20.79	22.81	2,786,012	-1.64(-6.69%)
May 04, 2010	24.98	25.21	23.70	24.44	1,516,765	-0.63(-2.50%)
May 03, 2010	24.95	25.43	24.54	25.07	1,265,220	+0.67(+2.76%)
Apr 30, 2010	24.63	24.89	24.34	24.40	1,269,060	-0.21(-0.84%)
Apr 29, 2010	23.92	24.69	23.78	24.60	1,061,961	+1.06(+4.51%)
Apr 28, 2010	23.44	24.01	22.76	23.54	1,099,061	+0.31(+1.35%)
Apr 27, 2010	24.37	24.37	23.16	23.23	261	-0.91(-3.77%)
Apr 26, 2010	24.18	24.61	24.09	24.14	1,127,631	+0.49(+2.07%)
Apr 23, 2010	22.92	23.81	22.91	23.65	1,254,302	+0.79(+3.48%)
Apr 22, 2010	22.82	23.16	22.41	22.85	664,636	-0.01(-0.03%)
Apr 21, 2010	22.55	22.91	22.39	22.86	130	+0.39(+1.73%)
Apr 20, 2010	22.76	23.14	22.03	22.47	1,344,879	-0.37(-1.64%)
Apr 19, 2010	22.42	23.26	22.20	22.85	1,111,866	+0.30(+1.32%)
Apr 16, 2010	22.91	23.22	21.79	22.55	1,142,281	-0.47(-2.06%)
Apr 15, 2010	22.82	23.24	22.74	23.02	836,206	+0.34(+1.48%)
Apr 14, 2010	21.91	22.80	21.91	22.68	915,153	+0.88(+4.03%)
Apr 13, 2010	22.07	22.20	21.55	21.81	547,448	-0.06(-0.28%)
Apr 12, 2010	21.28	22.28	21.22	21.87	1,168,973	+0.73(+3.47%)
Apr 09, 2010	21.12	21.13	20.71	21.13	551,230	+0.27(+1.28%)
Apr 08, 2010	20.91	21.17	20.19	20.87	951,865	-0.01(-0.04%)
Apr 07, 2010	20.34	21.09	20.25	20.87	1,359,963	+0.65(+3.21%)
Apr 06, 2010	19.77	20.31	19.45	20.22	764,813	+0.45(+2.28%)
Apr 05, 2010	19.90	20.14	19.50	19.77	705,612	+0.34(+1.73%)
Apr 01, 2010	19.44	19.44	19.44	19.44	828,197	+0.23(+1.19%)
Mar 31, 2010	17.96	19.70	17.75	19.21	1,740,084	+1.16(+6.44%)
Mar 30, 2010	18.60	18.72	17.69	18.05	690,098	-0.38(-2.07%)
Mar 29, 2010	17.71	18.56	17.67	18.43	996,490	+0.88(+5.01%)
Mar 26, 2010	18.23	18.31	17.05	17.55	2,278,125	-0.79(-4.29%)
Mar 25, 2010	19.11	19.30	18.24	18.34	824,402	-0.71(-3.73%)
Mar 24, 2010	19.34	19.34	18.68	19.05	750,582	-0.21(-1.07%)
Mar 23, 2010	19.00	19.33	18.39	19.25	1,144,714	+0.24(+1.25%)
Mar 22, 2010	18.62	19.17	17.53	19.02	1,106,625	-0.02(-0.08%)
Mar 19, 2010	19.73	19.95	18.58	19.03	1,130,965	-0.73(-3.71%)
Mar 18, 2010	20.14	20.39	19.62	19.77	595,760	-0.33(-1.64%)
Mar 17, 2010	19.96	20.48	19.84	20.09	1,349,622	+0.35(+1.78%)
Mar 16, 2010	19.29	19.87	18.99	19.74	1,102,166	+0.87(+4.62%)
Mar 15, 2010	18.89	18.96	18.75	18.87	963,386	-0.04(-0.20%)
Mar 12, 2010	19.05	19.21	18.66	18.91	447,110	-0.13(-0.68%)
Mar 11, 2010	18.44	19.08	18.23	19.04	761,888	+0.43(+2.30%)
Mar 10, 2010	19.12	19.28	18.39	18.61	797,934	-0.27(-1.42%)
Mar 09, 2010	19.19	19.23	18.59	18.88	1,139,231	-0.17(-0.88%)
Mar 08, 2010	18.15	19.64	18.01	19.05	1,967,672	+1.00(+5.55%)
Mar 05, 2010	17.26	18.14	17.23	18.05	1,567,298	+0.81(+4.70%)
Mar 04, 2010	18.21	18.23	16.99	17.24	1,797,015	-0.46(-2.59%)
Mar 03, 2010	17.97	17.98	17.58	17.69	1,080,006	-0.08(-0.47%)
Mar 02, 2010	17.48	18.10	17.36	17.78	1,388,062	+0.41(+2.38%)
Mar 01, 2010	16.27	17.49	16.05	17.37	1,393,141	+1.21(+7.47%)
Feb 26, 2010	16.01	16.36	15.67	16.16	945,367	+0.11(+0.67%)
Feb 25, 2010	15.87	16.07	15.37	16.05	721,534	+0.02(+0.14%)
Feb 24, 2010	15.65	16.11	15.58	16.03	686,454	+0.15(+0.91%)
Feb 23, 2010	16.26	16.33	15.48	15.88	1,176,284	-0.44(-2.72%)
Feb 22, 2010	16.48	16.75	16.05	16.33	1,388,469	-0.17(-1.02%)
Feb 19, 2010	16.78	16.99	16.07	16.49	2,132,518	-0.58(-3.40%)
Feb 18, 2010	17.20	17.66	15.97	17.07	2,665,970	-0.27(-1.54%)
Feb 17, 2010	16.97	17.41	16.89	17.34	2,240,486	+0.76(+4.56%)
Feb 16, 2010	15.38	17.04	15.11	16.59	4,601,275	+2.03(+13.97%)
Feb 12, 2010	14.18	14.55	14.55	14.55	1,608,378	+0.23(+1.60%)
Feb 11, 2010	13.64	14.35	13.27	14.32	1,477,205	+0.75(+5.52%)
Feb 10, 2010	13.54	13.72	13.23	13.57	1,157,455	+0.17(+1.25%)
Feb 09, 2010	13.17	13.68	12.88	13.41	1,463,185	+0.36(+2.75%)
Feb 08, 2010	13.00	13.49	12.76	13.05	876,553	+0.17(+1.31%)
Feb 05, 2010	12.99	13.02	12.38	12.88	1,058,558	-0.02(-0.18%)
Feb 04, 2010	13.32	13.80	12.79	12.90	1,667,057	-0.55(-4.09%)
Feb 03, 2010	14.17	14.17	13.38	13.45	1,632,667	-0.62(-4.40%)
Feb 02, 2010	13.80	14.19	13.38	14.07	2,268,091	+0.34(+2.45%)
Feb 01, 2010	12.66	13.81	12.04	13.73	3,593,611	+1.01(+7.93%)
Jan 29, 2010	13.95	14.13	12.52	12.73	2,119,023	-1.05(-7.60%)
Jan 28, 2010	14.35	14.35	13.54	13.77	1,686,786	-0.60(-4.15%)
Jan 27, 2010	15.58	15.69	13.76	14.37	3,427,401	-1.32(-8.43%)
Jan 26, 2010	16.28	17.02	15.67	15.69	2,278,011	-0.54(-3.34%)
Jan 25, 2010	15.88	16.72	15.41	16.23	6,895,644	+1.80(+12.50%)
Jan 22, 2010	14.80	15.19	14.20	14.43	1,952,243	-0.38(-2.58%)
Jan 21, 2010	15.76	16.20	14.70	14.81	2,525,940	-0.89(-5.69%)
Jan 20, 2010	16.04	16.39	15.25	15.71	2,984,292	-0.32(-2.00%)
Jan 19, 2010	17.04	17.53	15.80	16.03	3,655,614	-1.26(-7.29%)
Jan 15, 2010	17.69	17.29	17.29	17.29	2,518,480	-0.28(-1.61%)
Jan 14, 2010	19.00	19.28	16.67	17.57	10,826,623	-3.06(-14.85%)
Jan 13, 2010	20.51	21.11	19.87	20.64	1,668,797	+0.24(+1.16%)
Jan 12, 2010	20.19	21.61	19.34	20.40	3,791,504	+0.28(+1.41%)
Jan 11, 2010	23.75	23.82	19.99	20.12	5,214,542	-3.51(-14.85%)
Jan 08, 2010	24.28	24.34	23.02	23.62	2,349,632	-1.11(-4.48%)
Jan 07, 2010	25.19	25.28	23.39	24.73	1,688,093	-0.45(-1.79%)
Jan 06, 2010	25.97	26.24	25.01	25.18	1,151,184	-0.70(-2.72%)
Jan 05, 2010	25.54	26.17	25.00	25.89	1,710,977	+0.49(+1.93%)
Jan 04, 2010	24.09	25.63	23.85	25.40	2,208,955	+2.03(+8.67%)
Dec 31, 2009	22.78	23.37	23.37	23.37	2,753,332	+0.19(+0.82%)
Dec 30, 2009	25.54	25.72	22.78	23.18	3,216,423	-2.64(-10.24%)
Dec 29, 2009	27.29	27.35	25.78	25.83	1,192,332	-1.19(-4.41%)
Dec 28, 2009	27.00	27.96	26.70	27.02	1,368,809	+0.41(+1.55%)
Dec 24, 2009	26.22	27.19	26.15	26.61	591,967	+0.74(+2.87%)
Dec 23, 2009	24.94	25.90	24.93	25.86	752,186	+0.96(+3.87%)
Dec 22, 2009	24.59	25.07	24.56	24.90	586,306	+0.33(+1.34%)
Dec 21, 2009	24.79	24.99	24.48	24.57	553,372	+0.25(+1.04%)
Dec 18, 2009	24.99	24.99	23.47	24.32	1,250,508	-0.33(-1.33%)
Dec 17, 2009	24.97	25.26	24.65	24.65	843,560	-0.50(-1.98%)
Dec 16, 2009	24.98	25.45	24.66	25.15	671,422	+0.42(+1.70%)
Dec 15, 2009	24.43	25.47	24.43	24.73	821,306	+0.18(+0.72%)
Dec 14, 2009	24.35	24.63	24.27	24.55	669,869	+0.60(+2.52%)
Dec 11, 2009	24.05	24.24	23.71	23.95	460,531	+0.23(+0.97%)
Dec 10, 2009	24.16	24.39	23.57	23.72	778,401	-0.06(-0.26%)
Dec 09, 2009	23.70	24.18	23.31	23.78	687,520	+0.08(+0.32%)
Dec 08, 2009	23.69	24.28	23.14	23.70	672,194	-0.29(-1.21%)
Dec 07, 2009	24.44	24.77	23.81	23.99	1,008,182	-0.19(-0.79%)
Dec 04, 2009	23.44	24.45	23.32	24.18	1,308,726	+1.52(+6.71%)
Dec 03, 2009	22.85	24.08	22.46	22.66	1,446,889	+0.04(+0.17%)
Dec 02, 2009	22.21	22.81	22.16	22.62	835,413	+0.78(+3.57%)
Dec 01, 2009	20.93	22.14	20.75	21.84	849,545	+1.22(+5.93%)
Nov 30, 2009	20.63	20.87	20.42	20.62	501,835	+0.20(+0.97%)
Nov 27, 2009	20.52	20.80	19.24	20.42	605,691	-0.66(-3.15%)
Nov 25, 2009	21.02	21.29	20.71	21.09	280,242	+0.05(+0.22%)
Nov 24, 2009	21.29	21.36	20.64	21.04	528,497	-0.03(-0.14%)
Nov 23, 2009	21.00	21.35	20.88	21.07	688,184	+0.67(+3.30%)
Nov 20, 2009	20.54	20.68	20.02	20.40	764,585	-0.46(-2.20%)
Nov 19, 2009	21.32	21.48	20.67	20.86	717,898	-0.78(-3.60%)
Nov 18, 2009	21.40	21.91	21.19	21.64	751,421	+0.24(+1.11%)
Nov 17, 2009	21.19	21.47	21.13	21.40	689,809	+0.21(+1.01%)
Nov 16, 2009	20.64	21.32	20.64	21.19	1,298,832	+0.78(+3.82%)
Nov 13, 2009	20.20	20.79	19.91	20.41	760,455	+0.13(+0.64%)
Nov 12, 2009	20.90	21.05	20.19	20.28	692,178	-0.60(-2.89%)
Nov 11, 2009	20.82	21.02	20.45	20.88	788,143	+0.30(+1.45%)
Nov 10, 2009	20.86	21.02	20.41	20.58	861,229	-0.07(-0.33%)
Nov 09, 2009	20.54	21.07	20.38	20.65	1,019,154	+0.61(+3.05%)
Nov 06, 2009	20.22	20.25	19.53	20.04	913,804	-0.21(-1.06%)
Nov 05, 2009	19.41	20.55	19.40	20.25	1,437,317	+1.18(+6.17%)
Nov 04, 2009	18.27	19.60	18.19	19.08	1,479,983	+1.12(+6.26%)
Nov 03, 2009	17.14	18.09	17.12	17.95	995,903	+0.44(+2.53%)
Nov 02, 2009	17.20	18.20	16.93	17.51	826,644	+0.68(+4.04%)
Oct 30, 2009	17.80	17.88	16.69	16.83	942,204	-0.84(-4.76%)
Oct 29, 2009	15.48	18.27	15.48	17.67	1,917,552	+2.64(+17.60%)
Oct 28, 2009	15.80	15.82	14.94	15.03	1,294,842	-0.91(-5.71%)
Oct 27, 2009	16.17	16.22	15.12	15.94	1,470,625	-0.33(-2.02%)
Oct 26, 2009	17.77	18.28	16.10	16.26	1,781,494	-1.60(-8.94%)
Oct 23, 2009	17.82	17.92	17.58	17.86	649,086	-0.33(-1.81%)
Oct 22, 2009	18.70	18.70	17.25	18.19	907,867	-0.34(-1.86%)
Oct 21, 2009	18.69	19.08	18.44	18.53	797,638	-0.16(-0.86%)
Oct 20, 2009	18.41	18.79	18.37	18.70	989,823	-0.15(-0.77%)
Oct 19, 2009	18.45	18.91	18.11	18.84	956,997	+0.57(+3.14%)
Oct 16, 2009	18.07	18.34	17.69	18.27	762,389	+0.22(+1.23%)
Oct 15, 2009	17.98	18.26	17.86	18.05	568,029	-0.10(-0.55%)
Oct 14, 2009	17.48	18.15	17.48	18.14	916,434	+0.82(+4.72%)
Oct 13, 2009	17.53	17.53	16.45	17.33	655,756	-0.15(-0.83%)
Oct 12, 2009	17.58	17.63	17.08	17.47	644,951	+0.37(+2.14%)
Oct 09, 2009	17.33	17.59	16.90	17.11	744,267	-0.18(-1.06%)
Oct 08, 2009	16.93	17.39	16.75	17.29	752,349	+0.70(+4.19%)
Oct 07, 2009	16.48	16.72	16.09	16.59	484,733	+0.11(+0.70%)
Oct 06, 2009	16.43	16.93	16.15	16.48	1,043,028	+0.33(+2.03%)
Oct 05, 2009	15.05	16.20	14.90	16.15	1,045,898	+1.31(+8.81%)
Oct 02, 2009	14.88	15.10	13.58	14.84	1,507,326	-0.47(-3.05%)
Oct 01, 2009	16.57	16.57	15.19	15.31	1,078,376	-1.29(-7.78%)
Sep 30, 2009	17.06	17.30	16.09	16.60	953,242	-0.16(-0.96%)
Sep 29, 2009	16.23	16.81	16.17	16.76	793,261	+0.65(+4.03%)
Sep 28, 2009	15.06	16.20	14.90	16.11	872,384	+1.18(+7.88%)
Sep 25, 2009	15.34	15.50	14.58	14.93	1,313,387	-0.76(-4.82%)
Sep 24, 2009	17.00	17.17	15.23	15.69	1,797,045	-1.36(-7.98%)
Sep 23, 2009	17.04	17.49	16.74	17.05	1,010,948	+0.37(+2.25%)
Sep 22, 2009	16.28	16.81	16.24	16.68	695,717	+0.51(+3.17%)
Sep 21, 2009	15.71	16.20	15.49	16.17	711,470	+0.54(+3.42%)
Sep 18, 2009	15.39	15.75	15.10	15.63	825,997	+0.43(+2.82%)
Sep 17, 2009	16.39	16.59	14.25	15.20	1,878,314	-0.93(-5.78%)
Sep 16, 2009	16.01	16.38	15.74	16.13	843,795	+0.31(+1.98%)
Sep 15, 2009	15.36	15.86	15.36	15.82	767,589	+0.60(+3.97%)
Sep 14, 2009	14.93	15.36	14.41	15.22	1,229,336	+0.36(+2.42%)
Sep 11, 2009	14.71	15.05	14.61	14.86	609,912	+0.18(+1.25%)
Sep 10, 2009	14.32	14.70	14.25	14.67	975,109	+0.56(+3.95%)
Sep 09, 2009	13.82	14.25	13.82	14.12	1,041,320	+0.47(+3.47%)
Sep 08, 2009	13.74	13.99	13.49	13.64	1,142,485	-0.02(-0.17%)
Sep 04, 2009	13.17	13.72	13.01	13.67	703,724	+0.43(+3.23%)
Sep 03, 2009	13.19	13.39	12.48	13.24	901,199	+0.20(+1.52%)
Sep 02, 2009	12.99	13.25	12.24	13.04	1,422,967	-0.11(-0.87%)
Sep 01, 2009	14.13	14.71	12.94	13.15	1,706,077	-1.20(-8.36%)
Aug 31, 2009	13.94	14.48	13.87	14.35	838,574	+0.15(+1.08%)
Aug 28, 2009	14.31	14.68	13.96	14.20	1,151,354	-0.04(-0.27%)
Aug 27, 2009	14.64	14.67	13.57	14.24	1,659,617	-0.28(-1.95%)
Aug 26, 2009	14.29	14.96	14.25	14.52	1,544,010	+0.41(+2.93%)
Aug 25, 2009	13.89	14.46	13.73	14.11	1,206,513	+0.53(+3.88%)
Aug 24, 2009	13.06	13.86	13.06	13.58	1,373,283	+0.82(+6.41%)
Aug 21, 2009	12.82	13.18	12.57	12.76	1,128,894	+0.10(+0.78%)
Aug 20, 2009	12.26	12.84	12.23	12.66	830,852	+0.45(+3.69%)
Aug 19, 2009	11.82	12.34	11.69	12.21	616,304	+0.19(+1.59%)
Aug 18, 2009	11.70	12.17	11.67	12.02	673,451	+0.92(+8.26%)
Aug 17, 2009	12.03	12.03	10.85	11.11	969,531	-1.41(-11.29%)
Aug 14, 2009	12.28	12.79	12.16	12.52	1,102,252	+0.36(+2.95%)
Aug 13, 2009	11.62	12.32	11.48	12.16	1,309,579	+0.87(+7.72%)
Aug 12, 2009	10.74	11.51	10.74	11.29	569,830	+0.60(+5.65%)
Aug 11, 2009	10.94	11.04	10.62	10.69	388,761	-0.27(-2.44%)
Aug 10, 2009	10.61	11.27	10.32	10.95	624,295	+0.18(+1.70%)
Aug 07, 2009	10.43	11.23	10.37	10.77	888,173	+0.48(+4.68%)
Aug 06, 2009	12.21	12.22	9.577	10.29	2,697,928	-1.66(-13.88%)
Aug 05, 2009	12.51	12.59	11.35	11.95	1,136,763	-0.50(-3.99%)
Aug 04, 2009	12.18	12.60	12.15	12.44	1,102,377	+0.31(+2.58%)
Aug 03, 2009	11.73	12.23	11.73	12.13	931,862	+0.70(+6.15%)
Jul 31, 2009	11.46	11.80	11.34	11.43	671,592	+0.05(+0.40%)
Jul 30, 2009	11.46	12.28	11.29	11.38	1,461,853	+0.41(+3.69%)
Jul 29, 2009	11.20	11.38	10.86	10.98	664,411	-0.25(-2.25%)
Jul 28, 2009	11.23	11.56	10.97	11.23	714,242	-0.05(-0.47%)
Jul 27, 2009	11.30	11.46	10.97	11.28	1,069,720	+0.39(+3.58%)
Jul 24, 2009	10.65	11.24	10.13	10.89	935,509	+0.21(+1.93%)
Jul 23, 2009	10.55	10.88	9.959	10.69	1,476,389	+0.15(+1.38%)
Jul 22, 2009	10.58	10.89	10.39	10.54	730,004	-0.08(-0.79%)
Jul 21, 2009	10.55	10.88	10.46	10.62	1,010,619	+0.18(+1.76%)
Jul 20, 2009	10.04	10.61	9.944	10.44	1,127,313	+0.62(+6.30%)
Jul 17, 2009	9.485	9.905	9.462	9.821	928,662	+0.42(+4.47%)
Jul 16, 2009	9.241	9.531	9.118	9.401	886,199	+0.30(+3.27%)
Jul 15, 2009	8.820	9.133	8.560	9.103	714,655	+0.60(+7.01%)
Jul 14, 2009	8.354	8.606	8.308	8.507	598,119	+0.21(+2.58%)
Jul 13, 2009	7.788	8.400	7.788	8.293	554,607	+0.50(+6.48%)
Jul 10, 2009	7.590	7.849	7.582	7.788	288,343	+0.11(+1.49%)
Jul 09, 2009	7.666	7.903	7.513	7.674	340,177	+0.11(+1.52%)
Jul 08, 2009	8.300	8.300	7.376	7.559	839,533	-0.66(-8.00%)
Jul 07, 2009	8.476	8.598	8.170	8.216	572,784	-0.18(-2.09%)
Jul 06, 2009	7.934	8.407	7.368	8.392	871,219	+0.45(+5.68%)
Jul 02, 2009	8.537	8.576	7.651	7.941	870,105	-0.65(-7.56%)

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.

Medifast Inc (NY: MED )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Medifast Inc (NY: MED )

Historical Prices

Sections

Services

The Ridgway Record