Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	14.30	14.34	14.28	14.32	7,279,042	+0.01(+0.06%)
Dec 30, 2010	14.27	14.36	14.26	14.31	7,565,060	+0.06(+0.39%)
Dec 29, 2010	14.25	14.32	14.22	14.26	8,874,245	+0.01(+0.06%)
Dec 28, 2010	14.29	14.29	14.21	14.25	7,507,834	+0.00(+0.00%)
Dec 27, 2010	14.28	14.32	14.23	14.25	6,989,831	-0.02(-0.11%)
Dec 23, 2010	14.22	14.32	14.09	14.26	19,454,798	+0.14(+0.96%)
Dec 22, 2010	14.13	14.16	14.10	14.13	16,693,904	+0.02(+0.11%)
Dec 21, 2010	14.13	14.17	14.10	14.11	12,688,722	+0.03(+0.22%)
Dec 20, 2010	14.01	14.13	13.98	14.08	14,736,387	+0.14(+1.00%)
Dec 17, 2010	13.88	13.94	13.86	13.94	12,636,387	+0.06(+0.44%)
Dec 16, 2010	13.83	13.93	13.82	13.88	16,038,571	+0.14(+1.01%)
Dec 15, 2010	14.00	14.00	13.71	13.74	25,113,880	-0.30(-2.14%)
Dec 14, 2010	14.08	14.17	13.99	14.04	11,912,139	-0.01(-0.05%)
Dec 13, 2010	14.04	14.11	13.97	14.05	12,210,489	+0.08(+0.61%)
Dec 10, 2010	13.87	14.03	13.85	13.97	10,044,554	+0.14(+1.00%)
Dec 09, 2010	13.80	13.89	13.73	13.83	21,349,852	+0.03(+0.22%)
Dec 08, 2010	13.97	13.97	13.77	13.80	19,911,398	-0.18(-1.27%)
Dec 07, 2010	14.07	14.07	13.97	13.97	16,098,900	-0.07(-0.49%)
Dec 06, 2010	14.07	14.07	14.00	14.04	10,271,623	+0.01(+0.06%)
Dec 03, 2010	14.08	14.09	13.96	14.03	10,196,458	-0.06(-0.44%)
Dec 02, 2010	14.10	14.11	13.96	14.10	12,818,130	+0.05(+0.38%)
Dec 01, 2010	14.11	14.14	14.02	14.04	17,414,100	+0.03(+0.18%)
Nov 30, 2010	13.93	14.10	13.93	14.02	10,455,664	+0.07(+0.48%)
Nov 29, 2010	13.91	13.96	13.88	13.95	6,181,486	+0.07(+0.50%)
Nov 26, 2010	13.94	13.97	13.88	13.88	3,497,424	-0.08(-0.55%)
Nov 24, 2010	13.85	13.96	13.96	13.96	8,372,010	+0.15(+1.06%)
Nov 23, 2010	13.76	13.82	13.72	13.81	10,403,968	+0.05(+0.39%)
Nov 22, 2010	13.70	13.77	13.62	13.76	14,038,080	+0.10(+0.73%)
Nov 19, 2010	13.67	13.67	13.61	13.66	7,118,999	-0.03(-0.23%)
Nov 18, 2010	13.83	13.84	13.63	13.69	12,177,320	-0.11(-0.78%)
Nov 17, 2010	13.67	13.80	13.65	13.80	11,901,444	+0.20(+1.47%)
Nov 16, 2010	13.73	13.77	13.56	13.60	14,145,323	-0.12(-0.90%)
Nov 15, 2010	13.82	13.88	13.70	13.72	8,654,702	-0.02(-0.11%)
Nov 12, 2010	13.81	13.91	13.73	13.73	6,904,508	-0.11(-0.77%)
Nov 11, 2010	13.80	13.88	13.77	13.84	8,079,467	+0.03(+0.21%)
Nov 10, 2010	13.76	13.84	13.73	13.81	9,023,451	+0.09(+0.67%)
Nov 09, 2010	13.77	13.82	13.71	13.72	10,795,863	-0.09(-0.67%)
Nov 08, 2010	13.82	13.84	13.69	13.81	9,456,105	+0.00(+0.00%)
Nov 05, 2010	13.85	13.86	13.73	13.81	9,950,542	-0.01(-0.06%)
Nov 04, 2010	13.67	13.84	13.57	13.82	13,718,974	+0.23(+1.70%)
Nov 03, 2010	13.69	13.69	13.53	13.59	9,108,799	-0.06(-0.45%)
Nov 02, 2010	13.69	13.69	13.58	13.65	8,885,661	+0.02(+0.17%)
Nov 01, 2010	13.70	13.73	13.53	13.63	11,672,191	-0.01(-0.06%)
Oct 29, 2010	13.56	13.68	13.47	13.63	17,289,334	+0.08(+0.63%)
Oct 28, 2010	13.56	13.60	13.30	13.55	37,400,164	-0.27(-1.95%)
Oct 27, 2010	13.93	13.94	13.71	13.82	13,604,895	-0.23(-1.65%)
Oct 25, 2010	14.03	14.10	13.98	14.05	7,029,690	+0.02(+0.17%)
Oct 22, 2010	14.10	14.11	13.98	14.03	6,439,927	-0.07(-0.49%)
Oct 21, 2010	14.06	14.11	14.03	14.10	8,533,239	+0.05(+0.33%)
Oct 20, 2010	14.03	14.10	13.99	14.05	13,739,547	+0.08(+0.55%)
Oct 19, 2010	13.89	14.00	13.89	13.97	13,953,519	+0.06(+0.44%)
Oct 18, 2010	13.87	13.94	13.87	13.91	8,787,678	+0.03(+0.22%)
Oct 15, 2010	13.83	13.92	13.81	13.88	8,817,132	+0.06(+0.45%)
Oct 14, 2010	13.91	13.96	13.82	13.82	12,012,430	-0.06(-0.44%)
Oct 13, 2010	13.97	13.97	13.88	13.88	9,404,019	-0.02(-0.11%)
Oct 12, 2010	13.70	13.92	13.70	13.90	12,756,701	+0.19(+1.41%)
Oct 11, 2010	13.69	13.75	13.66	13.70	8,060,267	+0.05(+0.34%)
Oct 08, 2010	13.66	13.71	13.60	13.66	9,041,336	+0.01(+0.06%)
Oct 07, 2010	13.73	13.73	13.61	13.65	2,463	-0.11(-0.78%)
Oct 06, 2010	13.68	13.76	13.62	13.76	9,377,548	+0.10(+0.73%)
Oct 05, 2010	13.65	13.66	13.54	13.66	12,734,866	+0.05(+0.34%)
Oct 04, 2010	13.53	13.66	13.46	13.61	12,485,107	+0.15(+1.09%)

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.