Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	13.94	13.98	13.83	13.84	2,572,606	-0.13(-0.94%)
Dec 30, 2010	13.88	14.00	13.82	13.97	3,086,857	+0.07(+0.54%)
Dec 29, 2010	13.85	14.00	13.85	13.89	2,664,136	+0.05(+0.36%)
Dec 28, 2010	13.84	13.93	13.80	13.84	1,988,881	+0.02(+0.16%)
Dec 27, 2010	13.84	13.87	13.68	13.82	1,692,790	-0.04(-0.28%)
Dec 23, 2010	13.83	13.91	13.75	13.86	3,324,119	+0.00(+0.00%)
Dec 22, 2010	13.80	13.89	13.73	13.86	3,002,591	+0.05(+0.40%)
Dec 21, 2010	13.75	13.87	13.65	13.81	2,931,525	+0.08(+0.56%)
Dec 20, 2010	13.88	13.92	13.67	13.73	4,085,898	-0.04(-0.32%)
Dec 17, 2010	13.92	13.99	13.77	13.77	6,774,956	-0.23(-1.64%)
Dec 16, 2010	13.66	14.04	13.64	14.00	6,103,404	+0.37(+2.70%)
Dec 15, 2010	13.78	13.84	13.54	13.64	10,348,670	-0.18(-1.28%)
Dec 14, 2010	13.86	13.93	13.78	13.81	6,150,110	-0.04(-0.25%)
Dec 13, 2010	14.27	14.28	13.84	13.85	6,179,483	-0.40(-2.79%)
Dec 10, 2010	14.35	14.37	14.08	14.25	5,934,309	-0.10(-0.69%)
Dec 09, 2010	14.11	14.36	14.06	14.34	6,359,196	+0.27(+1.91%)
Dec 08, 2010	14.36	14.36	13.99	14.08	7,213,045	-0.12(-0.82%)
Dec 07, 2010	14.27	14.35	14.14	14.19	4,836,863	+0.03(+0.20%)
Dec 06, 2010	14.26	14.30	14.12	14.16	4,343,753	-0.09(-0.60%)
Dec 03, 2010	14.32	14.34	14.17	14.25	5,865,401	-0.07(-0.47%)
Dec 02, 2010	14.31	14.39	14.12	14.32	8,373,674	+0.00(+0.02%)
Dec 01, 2010	14.29	14.53	14.22	14.31	8,253,580	+0.15(+1.09%)
Nov 30, 2010	13.91	14.25	13.85	14.16	6,210,331	+0.14(+1.01%)
Nov 29, 2010	14.21	14.27	13.86	14.02	5,802,366	-0.31(-2.19%)
Nov 26, 2010	14.22	14.34	14.20	14.33	1,597,459	+0.02(+0.14%)
Nov 24, 2010	14.04	14.31	14.31	14.31	4,418,615	+0.32(+2.28%)
Nov 23, 2010	14.01	14.21	13.93	13.99	6,995,192	-0.15(-1.08%)
Nov 22, 2010	13.91	14.19	13.76	14.15	6,895,727	+0.17(+1.20%)
Nov 19, 2010	13.82	13.98	13.72	13.98	6,698,520	+0.13(+0.95%)
Nov 18, 2010	14.05	14.19	13.54	13.85	18,712,376	-0.43(-2.98%)
Nov 17, 2010	13.91	14.34	13.85	14.27	10,499,115	+0.40(+2.88%)
Nov 16, 2010	13.83	14.09	13.72	13.87	6,906,120	-0.01(-0.09%)
Nov 15, 2010	14.04	14.08	13.87	13.89	4,382,287	-0.06(-0.41%)
Nov 12, 2010	14.02	14.12	13.90	13.94	4,906,391	-0.15(-1.07%)
Nov 11, 2010	13.90	14.15	13.81	14.09	5,374,350	+0.10(+0.75%)
Nov 10, 2010	13.75	14.00	13.74	13.99	6,842,395	+0.26(+1.92%)
Nov 09, 2010	13.99	13.99	13.67	13.72	5,747,234	-0.21(-1.49%)
Nov 08, 2010	13.95	13.98	13.71	13.93	7,670,673	-0.09(-0.64%)
Nov 05, 2010	13.86	14.06	13.82	14.02	6,502,678	+0.14(+0.97%)
Nov 04, 2010	13.40	14.02	13.40	13.89	13,012,005	+0.69(+5.19%)
Nov 03, 2010	13.27	13.34	13.07	13.20	11,297,929	-0.11(-0.82%)
Nov 02, 2010	13.11	13.32	13.07	13.31	9,791,206	+0.31(+2.35%)
Nov 01, 2010	12.93	13.06	12.89	13.00	6,910,830	+0.13(+1.02%)
Oct 29, 2010	12.72	12.90	12.66	12.87	5,762,621	+0.14(+1.06%)
Oct 28, 2010	12.86	12.90	12.59	12.74	5,639,832	-0.05(-0.39%)
Oct 27, 2010	12.66	12.81	12.59	12.79	8,035,923	+0.04(+0.31%)
Oct 25, 2010	12.62	12.85	12.59	12.75	5,869,238	+0.17(+1.39%)
Oct 22, 2010	12.57	12.64	12.46	12.57	3,619,626	+0.03(+0.24%)
Oct 21, 2010	12.54	12.72	12.45	12.54	8,120,093	+0.06(+0.49%)
Oct 20, 2010	12.40	12.54	12.39	12.48	5,608,105	+0.15(+1.19%)
Oct 19, 2010	12.36	12.45	12.26	12.34	7,646,168	-0.12(-1.00%)
Oct 18, 2010	12.40	12.54	12.33	12.46	6,035,709	+0.07(+0.55%)
Oct 15, 2010	12.27	12.40	12.13	12.39	8,259,129	+0.18(+1.48%)
Oct 14, 2010	12.17	12.29	12.13	12.21	5,513,158	+0.04(+0.32%)
Oct 13, 2010	12.33	12.33	12.08	12.17	6,599,238	-0.09(-0.69%)
Oct 12, 2010	12.20	12.32	12.10	12.26	6,934,827	+0.02(+0.14%)
Oct 11, 2010	12.15	12.28	12.10	12.24	6,703,427	+0.08(+0.63%)
Oct 08, 2010	12.09	12.31	12.05	12.16	8,006,441	+0.07(+0.58%)
Oct 07, 2010	12.18	12.36	12.02	12.09	16,327,141	+0.24(+2.03%)
Oct 06, 2010	11.79	11.85	11.63	11.85	14,864,599	+0.01(+0.11%)
Oct 05, 2010	11.95	11.99	11.65	11.84	13,713,916	-0.04(-0.35%)
Oct 04, 2010	11.95	11.99	11.77	11.88	8,790,519	-0.12(-1.04%)

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.