Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	11.64	11.68	11.53	11.66	3,342,366	+0.01(+0.08%)
Dec 30, 2010	11.72	11.80	11.65	11.66	2,097,647	-0.08(-0.69%)
Dec 29, 2010	11.77	11.85	11.70	11.74	2,659,218	-0.02(-0.15%)
Dec 28, 2010	11.67	11.78	11.65	11.75	3,270,161	+0.08(+0.69%)
Dec 27, 2010	11.61	11.70	11.60	11.67	2,676,042	+0.04(+0.39%)
Dec 23, 2010	11.75	11.77	11.60	11.63	3,183,022	-0.13(-1.15%)
Dec 22, 2010	11.76	11.81	11.70	11.76	3,497,980	-0.01(-0.08%)
Dec 21, 2010	11.65	11.84	11.64	11.77	5,568,168	+0.14(+1.24%)
Dec 20, 2010	11.51	11.67	11.44	11.63	5,452,122	+0.01(+0.08%)
Dec 17, 2010	11.59	11.67	11.36	11.62	10,628,900	+0.26(+2.30%)
Dec 16, 2010	11.32	11.38	11.06	11.36	10,049,145	+0.04(+0.32%)
Dec 15, 2010	11.55	11.60	11.31	11.32	10,913,736	-0.25(-2.17%)
Dec 14, 2010	11.57	11.66	11.51	11.57	7,432,982	+0.04(+0.31%)
Dec 13, 2010	11.64	11.67	11.42	11.54	8,296,073	-0.05(-0.46%)
Dec 10, 2010	11.57	11.62	11.50	11.59	3,461,173	+0.04(+0.39%)
Dec 09, 2010	11.53	11.64	11.43	11.55	6,751,774	+0.03(+0.23%)
Dec 08, 2010	11.65	11.66	11.32	11.52	10,062,433	-0.12(-1.00%)
Dec 07, 2010	11.78	11.86	11.59	11.64	8,214,916	-0.18(-1.56%)
Dec 06, 2010	11.82	11.86	11.66	11.82	6,675,316	-0.04(-0.30%)
Dec 03, 2010	11.85	11.92	11.79	11.86	5,919,485	-0.07(-0.60%)
Dec 02, 2010	12.04	12.16	11.82	11.93	7,233,928	-0.13(-1.04%)
Dec 01, 2010	12.11	12.23	12.03	12.06	7,148,191	+0.09(+0.75%)
Nov 30, 2010	12.05	12.17	11.96	11.97	5,992,237	-0.21(-1.70%)
Nov 29, 2010	12.06	12.24	11.98	12.17	4,282,346	+0.02(+0.15%)
Nov 26, 2010	12.25	12.29	12.09	12.15	2,912,201	-0.20(-1.60%)
Nov 24, 2010	12.11	12.35	12.35	12.35	4,510,787	+0.30(+2.46%)
Nov 23, 2010	12.11	12.13	11.96	12.06	3,902,641	-0.20(-1.61%)
Nov 22, 2010	12.19	12.28	12.09	12.25	4,144,799	+0.06(+0.52%)
Nov 19, 2010	12.15	12.22	12.08	12.19	3,549,000	+0.01(+0.07%)
Nov 18, 2010	12.10	12.30	12.06	12.18	4,213,539	+0.22(+1.88%)
Nov 17, 2010	11.98	12.06	11.85	11.96	5,280,862	+0.01(+0.08%)
Nov 16, 2010	12.05	12.13	11.87	11.95	5,202,164	-0.26(-2.13%)
Nov 15, 2010	12.24	12.31	12.14	12.21	4,824,400	+0.03(+0.22%)
Nov 12, 2010	12.24	12.31	12.11	12.18	3,811,159	-0.12(-0.95%)
Nov 11, 2010	12.21	12.35	12.18	12.30	5,035,982	+0.00(+0.00%)
Nov 10, 2010	12.52	12.57	12.20	12.30	8,142,200	-0.22(-1.72%)
Nov 09, 2010	12.81	12.84	12.44	12.51	5,801,237	-0.27(-2.11%)
Nov 08, 2010	12.84	12.84	12.65	12.78	5,044,062	+0.04(+0.28%)
Nov 05, 2010	12.79	12.86	12.68	12.75	3,891,879	-0.04(-0.35%)
Nov 04, 2010	12.73	12.86	12.65	12.79	6,232,836	+0.12(+0.92%)
Nov 03, 2010	12.68	12.76	12.42	12.68	7,043,244	+0.03(+0.21%)
Nov 02, 2010	12.54	12.68	12.43	12.65	6,527,265	+0.19(+1.51%)
Nov 01, 2010	12.45	12.58	12.36	12.46	6,062,146	+0.10(+0.80%)
Oct 29, 2010	12.35	12.42	12.23	12.36	4,275,235	+0.00(+0.00%)
Oct 28, 2010	12.49	12.53	12.18	12.36	4,404,169	+0.00(+0.00%)
Oct 27, 2010	12.08	12.37	12.05	12.36	7,332,761	+0.20(+1.62%)
Oct 25, 2010	12.08	12.20	12.08	12.16	6,657,673	+0.06(+0.52%)
Oct 22, 2010	12.28	12.29	11.95	12.10	6,967,370	-0.12(-0.99%)
Oct 21, 2010	12.16	12.42	12.03	12.22	17,666,518	+0.40(+3.38%)
Oct 20, 2010	11.59	11.91	11.54	11.82	9,446,219	+0.42(+3.70%)
Oct 19, 2010	11.57	11.62	11.31	11.40	7,154,981	-0.30(-2.53%)
Oct 18, 2010	11.71	11.73	11.57	11.70	3,675,818	+0.06(+0.54%)
Oct 15, 2010	11.66	11.72	11.52	11.63	4,863,669	+0.08(+0.70%)
Oct 14, 2010	11.65	11.70	11.46	11.55	3,938,595	-0.10(-0.85%)
Oct 13, 2010	11.71	11.74	11.61	11.65	6,204,915	-0.02(-0.15%)
Oct 12, 2010	11.49	11.72	11.47	11.67	5,982,943	+0.12(+1.01%)
Oct 11, 2010	11.70	11.74	11.49	11.55	4,464,090	-0.16(-1.38%)
Oct 08, 2010	11.71	11.75	11.57	11.71	4,927,778	+0.14(+1.24%)
Oct 07, 2010	11.66	11.71	11.54	11.57	3,800,001	-0.05(-0.46%)
Oct 06, 2010	11.64	11.77	11.43	11.62	8,300,548	-0.07(-0.61%)
Oct 05, 2010	11.65	11.82	11.62	11.70	8,971,701	+0.18(+1.56%)
Oct 04, 2010	11.61	11.76	11.34	11.52	7,277,236	-0.11(-0.93%)

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.