Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	13.90	14.04	13.88	14.01	1,989,953	+0.01(+0.08%)
Dec 30, 2010	14.00	14.03	13.91	14.00	1,782,056	-0.01(-0.04%)
Dec 29, 2010	14.01	14.05	13.98	14.01	2,199,972	+0.10(+0.75%)
Dec 28, 2010	14.04	14.04	13.88	13.90	2,510,051	+0.04(+0.28%)
Dec 27, 2010	13.85	13.87	13.74	13.87	3,212,192	-0.02(-0.12%)
Dec 23, 2010	13.87	13.93	13.85	13.88	3,320,705	+0.06(+0.44%)
Dec 22, 2010	13.77	13.84	13.76	13.82	3,774,088	+0.08(+0.60%)
Dec 21, 2010	13.74	13.77	13.72	13.74	3,439,947	+0.15(+1.12%)
Dec 20, 2010	13.60	13.63	13.52	13.59	2,313,204	+0.00(+0.00%)
Dec 17, 2010	13.54	13.59	13.48	13.59	3,086,573	-0.06(-0.47%)
Dec 16, 2010	13.60	13.66	13.52	13.65	4,188,904	+0.14(+1.07%)
Dec 15, 2010	13.66	13.72	13.48	13.51	9,755,132	-0.26(-1.87%)
Dec 14, 2010	13.76	13.88	13.73	13.76	9,627,884	+0.06(+0.47%)
Dec 13, 2010	13.69	13.78	13.66	13.70	3,768,216	+0.16(+1.19%)
Dec 10, 2010	13.54	13.56	13.47	13.54	2,803,665	+0.10(+0.76%)
Dec 09, 2010	13.50	13.51	13.37	13.44	4,726,797	+0.12(+0.93%)
Dec 08, 2010	13.37	13.38	13.18	13.31	8,379,898	-0.09(-0.64%)
Dec 07, 2010	13.64	13.66	13.40	13.40	5,619,214	+0.02(+0.16%)
Dec 06, 2010	13.37	13.43	13.33	13.38	4,394,244	-0.08(-0.60%)
Dec 03, 2010	13.33	13.49	13.33	13.46	5,750,954	+0.17(+1.25%)
Dec 02, 2010	13.09	13.35	13.07	13.29	6,514,711	+0.31(+2.36%)
Dec 01, 2010	12.86	13.01	12.83	12.98	8,719,102	+0.35(+2.76%)
Nov 30, 2010	12.60	12.75	12.58	12.63	14,482,340	-0.21(-1.67%)
Nov 29, 2010	12.71	12.86	12.60	12.85	13,253,567	+0.15(+1.14%)
Nov 26, 2010	12.73	12.80	12.70	12.70	6,928,689	-0.36(-2.76%)
Nov 24, 2010	12.98	13.06	13.06	13.06	6,146,241	+0.33(+2.57%)
Nov 23, 2010	12.83	12.89	12.69	12.74	15,945,308	-0.47(-3.58%)
Nov 22, 2010	13.17	13.23	13.01	13.21	4,522,941	-0.02(-0.12%)
Nov 19, 2010	13.15	13.23	13.08	13.23	5,130,704	-0.11(-0.81%)
Nov 18, 2010	13.29	13.40	13.27	13.33	6,690,287	+0.27(+2.06%)
Nov 17, 2010	13.05	13.14	13.01	13.06	6,894,871	+0.00(+0.00%)
Nov 16, 2010	13.28	13.28	12.98	13.06	10,754,103	-0.37(-2.72%)
Nov 15, 2010	13.44	13.50	13.31	13.43	6,843,704	+0.11(+0.85%)
Nov 12, 2010	13.48	13.53	13.22	13.32	6,138,877	-0.26(-1.94%)
Nov 11, 2010	13.61	13.61	13.51	13.58	10,425,410	-0.16(-1.13%)
Nov 10, 2010	13.65	13.75	13.50	13.74	7,686,560	+0.06(+0.43%)
Nov 09, 2010	13.98	14.00	13.65	13.68	12,643,959	-0.30(-2.15%)
Nov 08, 2010	13.90	14.02	13.87	13.98	5,379,467	-0.13(-0.95%)
Nov 05, 2010	14.08	14.16	14.05	14.11	8,724,560	+0.02(+0.11%)
Nov 04, 2010	13.99	14.11	13.95	14.10	9,752,650	+0.46(+3.35%)
Nov 03, 2010	13.55	13.66	13.36	13.64	7,785,507	+0.11(+0.83%)
Nov 02, 2010	13.56	13.59	13.51	13.53	6,668,444	+0.29(+2.19%)
Nov 01, 2010	13.34	13.39	13.17	13.24	7,102,584	+0.09(+0.70%)
Oct 29, 2010	13.07	13.15	13.04	13.15	4,603,651	+0.01(+0.04%)
Oct 28, 2010	13.22	13.23	13.07	13.14	7,806,427	+0.13(+1.03%)
Oct 27, 2010	12.94	13.01	12.80	13.01	5,210,501	-0.36(-2.68%)
Oct 25, 2010	13.46	13.52	13.35	13.36	5,564,996	+0.29(+2.21%)
Oct 22, 2010	13.11	13.13	13.03	13.08	4,451,902	+0.08(+0.58%)
Oct 21, 2010	13.10	13.22	12.87	13.00	7,571,221	-0.15(-1.10%)
Oct 20, 2010	12.95	13.24	12.92	13.15	6,255,442	+0.30(+2.34%)
Oct 19, 2010	12.98	13.05	12.79	12.84	11,985,256	-0.46(-3.43%)
Oct 18, 2010	13.24	13.40	13.19	13.30	4,685,235	-0.04(-0.30%)
Oct 15, 2010	13.43	13.46	13.22	13.34	4,605,518	-0.03(-0.22%)
Oct 14, 2010	13.35	13.43	13.26	13.37	4,582,415	+0.11(+0.85%)
Oct 13, 2010	13.18	13.35	13.16	13.26	7,591,428	+0.09(+0.69%)
Oct 12, 2010	13.10	13.20	12.96	13.17	10,636,014	-0.12(-0.89%)
Oct 11, 2010	13.31	13.36	13.23	13.29	6,608,990	-0.07(-0.52%)
Oct 08, 2010	13.35	13.37	13.12	13.35	8,559,341	+0.21(+1.59%)
Oct 07, 2010	13.36	13.37	13.10	13.15	9,758,940	-0.03(-0.25%)
Oct 06, 2010	13.17	13.25	13.14	13.18	4,979,874	+0.11(+0.86%)
Oct 05, 2010	12.88	13.10	12.84	13.06	10,478,356	+0.29(+2.27%)
Oct 04, 2010	12.85	12.91	12.69	12.77	11,355,052	-0.11(-0.88%)

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.