Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	13.98	14.06	13.96	13.97	522,648	-0.01(-0.07%)
Dec 30, 2010	14.06	14.09	13.98	13.98	723,477	-0.09(-0.65%)
Dec 29, 2010	14.03	14.09	13.97	14.07	701,400	+0.10(+0.72%)
Dec 28, 2010	13.94	13.98	13.87	13.97	618,415	+0.08(+0.59%)
Dec 27, 2010	13.75	13.92	13.72	13.89	589,860	+0.08(+0.59%)
Dec 23, 2010	13.91	13.97	13.81	13.81	545,375	-0.09(-0.65%)
Dec 22, 2010	13.81	13.91	13.78	13.90	655,429	+0.12(+0.86%)
Dec 21, 2010	13.97	14.00	13.75	13.78	1,657,866	-0.10(-0.72%)
Dec 20, 2010	13.95	13.97	13.85	13.88	546,963	+0.00(+0.00%)
Dec 17, 2010	13.92	14.02	13.83	13.88	1,439,278	-0.05(-0.33%)
Dec 16, 2010	13.90	14.06	13.86	13.93	1,018,266	+0.06(+0.46%)
Dec 15, 2010	13.77	13.99	13.77	13.87	1,506,544	+0.05(+0.39%)
Dec 14, 2010	13.92	13.92	13.79	13.81	951,555	-0.06(-0.46%)
Dec 13, 2010	13.95	13.98	13.82	13.87	791,518	+0.00(+0.00%)
Dec 10, 2010	13.82	13.88	13.72	13.87	1,225,124	+0.07(+0.52%)
Dec 09, 2010	14.02	14.02	13.77	13.80	1,200,879	-0.14(-0.97%)
Dec 08, 2010	13.92	14.02	13.89	13.94	1,297,047	-0.02(-0.13%)
Dec 07, 2010	14.07	14.13	13.95	13.96	835,896	+0.01(+0.07%)
Dec 06, 2010	14.02	14.02	13.87	13.95	641,175	-0.13(-0.90%)
Dec 03, 2010	13.88	14.07	13.87	14.07	1,087,373	+0.12(+0.84%)
Dec 02, 2010	13.80	14.06	13.73	13.96	1,282,309	+0.14(+0.98%)
Dec 01, 2010	13.81	13.99	13.79	13.82	1,183,822	+0.17(+1.26%)
Nov 30, 2010	13.63	13.83	13.63	13.65	877,890	-0.09(-0.66%)
Nov 29, 2010	13.87	13.88	13.56	13.74	1,210,335	-0.22(-1.56%)
Nov 26, 2010	13.87	13.97	13.83	13.96	584,575	-0.01(-0.06%)
Nov 24, 2010	13.78	13.96	13.96	13.96	1,394,679	-0.03(-0.19%)
Nov 23, 2010	14.00	14.08	13.87	13.99	1,219,899	-0.16(-1.15%)
Nov 22, 2010	14.03	14.16	13.96	14.15	702,315	+0.03(+0.19%)
Nov 19, 2010	14.07	14.13	14.01	14.13	743,981	+0.05(+0.39%)
Nov 18, 2010	14.02	14.15	13.96	14.07	809,174	+0.19(+1.37%)
Nov 17, 2010	13.68	13.90	13.56	13.88	1,439,397	+0.23(+1.66%)
Nov 16, 2010	13.82	13.86	13.54	13.66	2,081,306	-0.24(-1.69%)
Nov 15, 2010	14.09	14.17	13.89	13.89	1,231,766	-0.14(-1.03%)
Nov 12, 2010	14.21	14.25	14.03	14.04	836,092	-0.24(-1.71%)
Nov 11, 2010	14.16	14.38	14.13	14.28	889,942	-0.06(-0.44%)
Nov 10, 2010	14.17	14.36	14.17	14.34	813,518	+0.15(+1.08%)
Nov 09, 2010	14.36	14.47	14.16	14.19	1,130,073	-0.10(-0.70%)
Nov 08, 2010	14.33	14.46	14.29	14.29	778,632	-0.11(-0.75%)
Nov 05, 2010	14.29	14.43	14.25	14.40	975,491	+0.11(+0.76%)
Nov 04, 2010	14.32	14.37	14.24	14.29	1,092,631	+0.12(+0.83%)
Nov 03, 2010	14.19	14.21	14.01	14.17	790,576	+0.03(+0.19%)
Nov 02, 2010	14.11	14.20	14.08	14.15	725,313	+0.14(+0.97%)
Nov 01, 2010	14.14	14.25	13.95	14.01	852,402	-0.11(-0.77%)
Oct 29, 2010	13.98	14.20	13.98	14.12	1,217,324	+0.10(+0.71%)
Oct 28, 2010	14.08	14.15	13.92	14.02	928,480	-0.01(-0.06%)
Oct 27, 2010	14.09	14.17	13.88	14.03	1,136,117	-0.27(-1.90%)
Oct 25, 2010	14.52	14.56	14.29	14.30	1,476,501	-0.15(-1.06%)
Oct 22, 2010	14.26	14.45	14.18	14.45	848,258	+0.19(+1.33%)
Oct 21, 2010	14.41	14.47	14.09	14.26	1,595,929	-0.19(-1.31%)
Oct 20, 2010	14.25	14.46	14.25	14.45	1,326,721	+0.25(+1.78%)
Oct 19, 2010	14.27	14.37	14.14	14.20	1,048,912	-0.26(-1.81%)
Oct 18, 2010	14.31	14.46	14.31	14.46	943,481	+0.07(+0.50%)
Oct 15, 2010	14.41	14.44	14.32	14.39	2,045,734	+0.14(+0.95%)
Oct 14, 2010	14.16	14.38	14.06	14.25	2,548,076	+0.11(+0.77%)
Oct 13, 2010	14.06	14.22	14.01	14.15	1,644,269	+0.13(+0.90%)
Oct 12, 2010	13.87	14.05	13.77	14.02	1,492,091	+0.12(+0.85%)
Oct 11, 2010	13.88	13.95	13.83	13.90	407,711	+0.02(+0.13%)
Oct 08, 2010	13.88	13.92	13.75	13.88	711,962	+0.06(+0.46%)
Oct 07, 2010	13.90	13.92	13.72	13.82	938,465	+0.00(+0.00%)
Oct 06, 2010	13.95	14.01	13.73	13.82	874,853	-0.17(-1.23%)
Oct 05, 2010	13.90	14.00	13.75	13.99	1,145,940	+0.22(+1.58%)
Oct 04, 2010	13.80	13.91	13.67	13.77	1,118,005	-0.04(-0.26%)

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.