Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	13.90	14.31	13.87	14.14	5,276,221	+0.23(+1.65%)
Dec 30, 2010	13.90	13.98	13.79	13.91	2,260,871	-0.04(-0.30%)
Dec 29, 2010	13.97	14.03	13.89	13.96	1,776,009	+0.04(+0.25%)
Dec 28, 2010	13.97	13.99	13.80	13.92	2,747,553	-0.02(-0.17%)
Dec 27, 2010	13.82	13.94	13.79	13.94	1,900,073	+0.02(+0.17%)
Dec 23, 2010	13.91	13.96	13.82	13.92	2,367,464	-0.04(-0.30%)
Dec 22, 2010	13.91	14.05	13.88	13.96	5,623,373	+0.09(+0.68%)
Dec 21, 2010	13.47	13.88	13.47	13.87	7,800,375	+0.45(+3.37%)
Dec 20, 2010	13.53	13.54	13.26	13.41	3,798,141	+0.02(+0.18%)
Dec 17, 2010	13.31	13.46	13.26	13.39	8,103,655	+0.10(+0.75%)
Dec 16, 2010	13.36	13.36	13.17	13.29	4,393,470	-0.02(-0.13%)
Dec 15, 2010	13.37	13.57	13.28	13.31	6,563,387	-0.11(-0.83%)
Dec 14, 2010	13.58	13.62	13.33	13.42	4,336,858	-0.12(-0.87%)
Dec 13, 2010	13.68	13.70	13.47	13.54	4,835,757	-0.12(-0.86%)
Dec 10, 2010	13.63	13.75	13.45	13.66	7,354,019	+0.04(+0.26%)
Dec 09, 2010	13.68	13.73	13.53	13.62	8,599,772	+0.05(+0.39%)
Dec 08, 2010	13.50	13.63	13.35	13.57	8,813,060	+0.06(+0.44%)
Dec 07, 2010	13.56	13.75	13.48	13.51	10,115,380	+0.09(+0.70%)
Dec 06, 2010	13.45	13.51	13.33	13.41	5,300,186	-0.10(-0.74%)
Dec 03, 2010	13.40	13.57	13.33	13.51	6,699,659	+0.07(+0.52%)
Dec 02, 2010	13.20	13.48	13.18	13.44	7,234,057	+0.24(+1.83%)
Dec 01, 2010	12.93	13.21	12.93	13.20	7,416,717	+0.42(+3.31%)
Nov 30, 2010	12.57	12.89	12.57	12.78	7,768,899	+0.03(+0.23%)
Nov 29, 2010	12.63	12.80	12.51	12.75	4,630,858	-0.01(-0.09%)
Nov 26, 2010	12.68	12.86	12.60	12.76	2,333,546	-0.14(-1.09%)
Nov 24, 2010	12.52	12.90	12.90	12.90	8,015,593	+0.46(+3.73%)
Nov 23, 2010	12.56	12.58	12.36	12.44	6,855,247	-0.32(-2.53%)
Nov 22, 2010	12.83	12.84	12.63	12.76	4,890,501	-0.13(-1.00%)
Nov 19, 2010	12.87	12.90	12.68	12.89	4,921,927	+0.07(+0.55%)
Nov 18, 2010	12.83	12.96	12.80	12.82	6,003,699	+0.18(+1.40%)
Nov 17, 2010	12.70	12.77	12.61	12.64	7,005,928	-0.04(-0.32%)
Nov 16, 2010	12.85	12.90	12.61	12.69	9,524,147	-0.29(-2.21%)
Nov 15, 2010	13.03	13.20	12.86	12.97	6,155,222	+0.03(+0.23%)
Nov 12, 2010	13.01	13.14	12.84	12.94	7,619,544	-0.19(-1.43%)
Nov 11, 2010	12.87	13.30	12.78	13.13	13,618,782	+0.09(+0.72%)
Nov 10, 2010	12.81	13.09	12.80	13.04	41,179,796	-0.53(-3.92%)
Nov 09, 2010	13.81	13.84	13.53	13.57	6,030,050	-0.22(-1.57%)
Nov 08, 2010	14.08	14.12	13.74	13.78	5,574,515	-0.39(-2.76%)
Nov 05, 2010	14.02	14.26	13.95	14.18	7,001,165	+0.14(+1.00%)
Nov 04, 2010	13.81	14.04	13.70	14.04	8,668,133	+0.36(+2.65%)
Nov 03, 2010	13.70	13.79	13.30	13.67	6,329,998	-0.03(-0.21%)
Nov 02, 2010	13.56	13.71	13.53	13.70	5,019,898	+0.33(+2.45%)
Nov 01, 2010	13.56	13.57	13.23	13.38	5,039,690	-0.08(-0.56%)
Oct 29, 2010	13.09	13.45	13.00	13.45	7,738,619	+0.31(+2.36%)
Oct 28, 2010	13.32	13.32	13.08	13.14	4,763,794	-0.03(-0.22%)
Oct 27, 2010	12.99	13.18	12.90	13.17	4,255,503	+0.24(+1.85%)
Oct 25, 2010	13.29	13.33	12.90	12.93	7,554,666	-0.12(-0.94%)
Oct 22, 2010	13.09	13.23	12.99	13.05	5,432,524	+0.01(+0.09%)
Oct 21, 2010	13.33	13.58	13.01	13.04	9,822,072	-0.21(-1.59%)
Oct 20, 2010	13.16	13.45	13.16	13.25	5,931,663	+0.13(+1.03%)
Oct 19, 2010	13.25	13.37	12.98	13.12	8,073,207	-0.33(-2.44%)
Oct 18, 2010	13.22	13.46	12.72	13.45	5,140,036	+0.08(+0.57%)
Oct 15, 2010	13.53	13.54	13.21	13.37	7,808,489	-0.05(-0.35%)
Oct 14, 2010	13.35	13.51	13.31	13.42	8,875,225	+0.04(+0.31%)
Oct 13, 2010	13.21	13.67	13.21	13.38	11,534,606	+0.25(+1.92%)
Oct 12, 2010	13.14	13.28	13.00	13.12	9,400,582	-0.04(-0.27%)
Oct 11, 2010	13.15	13.24	13.06	13.16	4,564,136	+0.05(+0.40%)
Oct 08, 2010	13.11	13.23	12.87	13.11	7,607,160	+0.13(+0.99%)
Oct 07, 2010	12.92	13.03	12.82	12.98	9,869,722	+0.15(+1.19%)
Oct 06, 2010	12.70	12.84	12.64	12.83	7,217,691	+0.07(+0.55%)
Oct 05, 2010	12.50	12.81	12.33	12.76	10,444,278	+0.44(+3.56%)
Oct 04, 2010	12.45	12.60	12.21	12.32	4,181,890	-0.18(-1.45%)

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.