Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	18.50	18.63	18.37	18.41	3,113,534	+0.20(+1.07%)
Nov 29, 2011	18.18	18.31	18.11	18.21	1,828,019	+0.05(+0.30%)
Nov 28, 2011	18.18	18.31	18.06	18.16	1,928,465	+0.33(+1.87%)
Nov 25, 2011	17.62	17.91	17.58	17.83	750,646	+0.09(+0.49%)
Nov 23, 2011	17.93	17.96	17.73	17.74	1,142,424	-0.30(-1.68%)
Nov 22, 2011	17.80	18.12	17.72	18.04	1,382,591	+0.25(+1.43%)
Nov 21, 2011	17.91	17.96	17.66	17.79	1,379,584	-0.31(-1.72%)
Nov 18, 2011	18.16	18.26	18.06	18.10	1,655,007	-0.06(-0.32%)
Nov 17, 2011	18.24	18.35	18.05	18.16	1,347,723	-0.08(-0.43%)
Nov 16, 2011	18.36	18.49	18.10	18.24	1,828,105	-0.26(-1.39%)
Nov 15, 2011	18.21	18.55	18.21	18.50	1,367,761	+0.23(+1.28%)
Nov 14, 2011	18.11	18.30	18.07	18.26	1,453,864	+0.08(+0.43%)
Nov 11, 2011	18.24	18.37	18.10	18.18	1,802,496	+0.06(+0.34%)
Nov 10, 2011	18.05	18.26	17.89	18.12	3,243,840	+0.25(+1.42%)
Nov 09, 2011	17.93	18.12	17.76	17.87	1,419,407	-0.22(-1.22%)
Nov 08, 2011	17.93	18.14	17.82	18.09	1,535,822	+0.16(+0.90%)
Nov 07, 2011	18.12	18.12	17.70	17.93	1,980,976	-0.05(-0.30%)
Nov 04, 2011	17.72	18.03	17.41	17.98	1,838,672	+0.07(+0.37%)
Nov 03, 2011	17.83	18.01	17.67	17.91	3,506,352	+0.19(+1.05%)
Nov 02, 2011	17.87	18.02	17.66	17.73	1,718,483	+0.01(+0.07%)
Nov 01, 2011	18.06	18.13	17.64	17.72	2,130,061	-0.59(-3.24%)
Oct 31, 2011	18.28	18.55	18.23	18.31	2,760,414	-0.05(-0.29%)
Oct 28, 2011	18.51	18.64	18.29	18.36	1,595,313	-0.10(-0.56%)
Oct 27, 2011	18.70	18.86	18.43	18.47	2,148,050	+0.05(+0.27%)
Oct 26, 2011	18.42	18.57	18.17	18.42	1,385,729	+0.20(+1.09%)
Oct 25, 2011	18.33	18.51	18.20	18.22	1,671,067	-0.20(-1.10%)
Oct 24, 2011	18.59	18.61	18.28	18.42	1,932,538	-0.15(-0.83%)
Oct 21, 2011	18.52	18.63	18.41	18.57	1,398,996	+0.25(+1.38%)
Oct 20, 2011	18.10	18.32	18.09	18.32	1,737,450	+0.22(+1.24%)
Oct 19, 2011	17.94	18.27	17.84	18.10	2,427,204	-0.10(-0.52%)
Oct 18, 2011	18.31	18.40	18.05	18.19	2,543,791	-0.30(-1.64%)
Oct 17, 2011	18.63	18.71	18.45	18.49	1,332,708	-0.13(-0.69%)
Oct 14, 2011	18.63	18.65	18.39	18.62	1,143,288	+0.08(+0.42%)
Oct 13, 2011	18.39	18.57	18.24	18.54	2,676,669	+0.02(+0.13%)
Oct 12, 2011	18.44	18.64	18.39	18.52	1,781,195	+0.19(+1.06%)
Oct 11, 2011	18.25	18.44	18.24	18.32	1,337,163	-0.12(-0.63%)
Oct 10, 2011	18.44	18.44	18.13	18.44	1,495,468	+0.15(+0.82%)
Oct 07, 2011	18.44	18.62	18.18	18.29	1,379,247	-0.11(-0.61%)
Oct 06, 2011	18.16	18.49	18.14	18.40	1,640,558	+0.47(+2.63%)
Oct 05, 2011	17.80	17.97	17.57	17.93	2,508,762	+0.19(+1.10%)
Oct 04, 2011	17.60	17.77	17.40	17.74	2,492,541	+0.04(+0.21%)
Oct 03, 2011	18.20	18.37	17.61	17.70	1,988,022	-0.62(-3.37%)
Sep 30, 2011	18.29	18.59	18.23	18.32	2,685,525	-0.12(-0.65%)
Sep 29, 2011	18.57	18.66	18.18	18.44	1,662,462	+0.09(+0.50%)
Sep 28, 2011	18.61	18.74	18.32	18.35	2,207,606	-0.25(-1.36%)
Sep 27, 2011	18.76	19.18	18.45	18.60	3,201,301	+0.19(+1.06%)
Sep 26, 2011	17.72	18.45	17.67	18.40	2,069,836	+0.69(+3.88%)
Sep 23, 2011	17.72	17.73	17.34	17.72	2,952,012	-0.10(-0.56%)
Sep 22, 2011	17.55	17.89	17.37	17.82	2,084,175	-0.14(-0.76%)
Sep 21, 2011	18.40	18.51	17.89	17.95	2,134,042	-0.47(-2.56%)
Sep 20, 2011	18.33	18.75	18.23	18.42	2,399,489	+0.13(+0.72%)
Sep 19, 2011	18.05	18.37	17.94	18.29	1,227,105	+0.02(+0.11%)
Sep 16, 2011	17.78	18.31	17.75	18.27	2,540,487	+0.46(+2.56%)
Sep 15, 2011	18.09	18.09	17.70	17.82	1,714,718	-0.17(-0.97%)
Sep 14, 2011	17.76	18.19	17.57	17.99	1,636,118	+0.31(+1.78%)
Sep 13, 2011	17.51	17.72	17.34	17.67	1,356,098	+0.22(+1.23%)
Sep 12, 2011	17.27	17.48	17.10	17.46	1,406,426	-0.02(-0.09%)
Sep 09, 2011	17.57	17.93	17.33	17.48	1,765,555	-0.19(-1.10%)
Sep 08, 2011	17.71	17.90	17.61	17.67	1,872,685	-0.19(-1.09%)
Sep 07, 2011	17.96	17.96	17.69	17.86	2,166,310	+0.10(+0.58%)
Sep 06, 2011	17.09	17.86	17.06	17.76	2,004,118	+0.23(+1.32%)
Sep 02, 2011	17.69	17.88	17.50	17.53	1,246,601	-0.47(-2.62%)
Sep 01, 2011	18.08	18.26	17.94	18.00	1,311,765	-0.04(-0.23%)
Aug 31, 2011	18.16	18.23	17.89	18.04	1,533,629	-0.04(-0.21%)
Aug 30, 2011	17.74	18.17	17.63	18.08	1,526,278	+0.24(+1.37%)
Aug 29, 2011	17.82	17.93	17.67	17.84	1,345,881	+0.25(+1.44%)
Aug 26, 2011	17.11	17.58	16.92	17.58	1,466,604	+0.36(+2.07%)
Aug 25, 2011	17.55	17.56	17.21	17.23	938,080	-0.22(-1.24%)
Aug 24, 2011	17.35	17.49	17.17	17.44	1,640,517	+0.03(+0.17%)
Aug 23, 2011	16.93	17.41	16.84	17.41	1,418,728	+0.50(+2.94%)
Aug 22, 2011	17.07	17.14	16.75	16.92	1,627,506	+0.16(+0.94%)
Aug 19, 2011	16.59	16.99	16.53	16.76	2,116,212	+0.01(+0.05%)
Aug 18, 2011	16.80	16.94	16.48	16.75	3,558,712	-0.39(-2.27%)
Aug 17, 2011	17.40	17.49	16.99	17.14	1,826,798	-0.21(-1.22%)
Aug 16, 2011	17.20	17.44	17.13	17.35	2,359,478	-0.01(-0.05%)
Aug 15, 2011	17.30	17.44	16.99	17.36	2,745,877	+0.19(+1.11%)
Aug 12, 2011	17.33	17.34	17.03	17.17	3,402,617	+0.01(+0.05%)
Aug 11, 2011	16.55	17.36	16.37	17.16	3,572,853	+0.67(+4.05%)
Aug 10, 2011	16.27	16.82	16.19	16.49	6,361,559	+0.03(+0.20%)
Aug 09, 2011	15.47	16.47	15.38	16.46	6,591,789	+1.19(+7.78%)
Aug 08, 2011	15.47	15.78	15.18	15.27	4,205,688	-0.63(-3.97%)
Aug 05, 2011	15.65	16.15	15.40	15.90	3,998,076	+0.42(+2.69%)
Aug 04, 2011	16.29	16.35	15.47	15.49	2,596,036	-1.04(-6.32%)
Aug 03, 2011	16.45	16.64	16.22	16.53	2,335,511	+0.11(+0.68%)
Aug 02, 2011	16.51	16.57	16.37	16.42	1,796,940	-0.14(-0.85%)
Aug 01, 2011	16.74	16.75	16.35	16.56	1,469,745	-0.09(-0.52%)
Jul 29, 2011	16.57	16.76	16.43	16.65	1,488,866	-0.11(-0.66%)
Jul 28, 2011	17.07	17.19	16.74	16.76	1,851,014	-0.31(-1.81%)
Jul 27, 2011	17.19	17.26	17.00	17.07	1,534,993	-0.22(-1.29%)
Jul 26, 2011	17.25	17.45	17.25	17.29	854,916	+0.01(+0.07%)
Jul 25, 2011	17.31	17.51	17.20	17.28	1,231,409	-0.15(-0.88%)
Jul 22, 2011	17.45	17.47	17.41	17.43	1,336,520	-0.11(-0.64%)
Jul 21, 2011	17.65	17.67	17.51	17.54	1,951,382	-0.04(-0.23%)
Jul 20, 2011	17.61	17.68	17.52	17.58	897,811	+0.02(+0.14%)
Jul 19, 2011	17.55	17.62	17.45	17.56	1,183,023	+0.15(+0.88%)
Jul 18, 2011	17.49	17.50	17.28	17.41	1,654,867	-0.17(-0.96%)
Jul 15, 2011	17.29	17.58	17.27	17.57	2,655,502	+0.35(+2.06%)
Jul 14, 2011	17.37	17.43	17.19	17.22	1,723,962	-0.11(-0.64%)
Jul 13, 2011	17.34	17.38	17.24	17.33	2,332,812	+0.00(+0.00%)
Jul 12, 2011	16.97	17.43	16.93	17.33	3,221,155	+0.35(+2.09%)
Jul 11, 2011	16.80	17.08	16.77	16.98	1,510,386	+0.05(+0.27%)
Jul 08, 2011	16.82	17.03	16.82	16.93	1,921,839	-0.03(-0.17%)
Jul 07, 2011	17.02	17.12	16.78	16.96	2,935,799	+0.05(+0.27%)
Jul 06, 2011	16.89	17.07	16.86	16.91	1,826,673	+0.04(+0.24%)
Jul 05, 2011	17.04	17.11	16.84	16.87	1,938,245	-0.13(-0.78%)
Jul 01, 2011	16.75	17.04	16.72	17.00	1,039,658	+0.28(+1.65%)
Jun 30, 2011	16.70	16.82	16.64	16.73	1,935,293	+0.09(+0.57%)
Jun 29, 2011	16.63	16.72	16.58	16.63	1,578,045	+0.02(+0.12%)
Jun 28, 2011	16.62	16.66	16.56	16.61	1,243,793	+0.03(+0.20%)
Jun 27, 2011	16.69	16.84	16.56	16.58	2,346,172	-0.07(-0.42%)
Jun 24, 2011	16.51	16.74	16.40	16.65	3,513,756	+0.18(+1.10%)
Jun 23, 2011	16.59	16.60	16.26	16.47	2,377,599	-0.31(-1.82%)
Jun 22, 2011	17.11	17.11	16.76	16.77	1,670,937	-0.36(-2.10%)
Jun 21, 2011	16.74	17.22	16.60	17.13	2,801,918	+0.45(+2.67%)
Jun 20, 2011	16.67	16.70	16.60	16.69	1,239,351	+0.23(+1.40%)
Jun 17, 2011	16.48	16.67	16.46	16.46	2,068,574	+0.05(+0.30%)
Jun 16, 2011	16.22	16.52	16.20	16.41	1,361,404	+0.21(+1.30%)
Jun 15, 2011	16.39	16.52	16.16	16.20	1,761,781	-0.31(-1.88%)
Jun 14, 2011	16.56	16.63	16.45	16.51	1,071,921	+0.05(+0.33%)
Jun 13, 2011	16.46	16.49	16.34	16.45	1,101,351	+0.05(+0.33%)
Jun 10, 2011	16.59	16.68	16.39	16.40	1,288,502	-0.25(-1.51%)
Jun 09, 2011	16.48	16.72	16.41	16.65	1,101,805	+0.23(+1.41%)
Jun 08, 2011	16.40	16.50	16.33	16.42	1,241,124	-0.07(-0.45%)
Jun 07, 2011	16.74	16.75	16.49	16.49	2,177,257	-0.17(-1.04%)
Jun 06, 2011	16.50	16.71	16.41	16.67	1,164,089	+0.16(+1.00%)
Jun 03, 2011	16.67	16.73	16.47	16.50	1,693,441	-0.24(-1.41%)
May 24, 2011	16.90	16.95	16.71	16.74	6,463,743	-0.15(-0.90%)
May 23, 2011	16.84	16.92	16.79	16.89	821,180	-0.06(-0.37%)
May 20, 2011	17.21	17.25	16.92	16.95	1,743,911	-0.26(-1.49%)
May 19, 2011	16.93	17.25	16.93	17.21	1,308,515	+0.28(+1.63%)
May 18, 2011	17.06	17.06	16.85	16.93	1,417,389	-0.11(-0.62%)
May 17, 2011	17.03	17.17	16.87	17.04	1,637,038	-0.02(-0.11%)
May 16, 2011	17.04	17.17	16.97	17.05	1,255,946	-0.00(-0.02%)
May 13, 2011	17.16	17.18	16.97	17.06	1,026,574	-0.08(-0.45%)
May 12, 2011	16.77	17.17	16.53	17.13	2,040,174	+0.40(+2.40%)
May 11, 2011	16.95	17.00	16.69	16.73	2,851,946	-0.21(-1.26%)
May 10, 2011	16.34	16.95	16.34	16.95	2,862,034	+0.66(+4.05%)
May 09, 2011	16.21	16.42	16.01	16.29	2,750,634	+0.04(+0.27%)
May 06, 2011	16.94	16.94	16.02	16.24	6,293,158	-0.64(-3.78%)
May 05, 2011	16.84	17.11	16.74	16.88	2,294,382	+0.05(+0.27%)
May 04, 2011	16.77	16.94	16.66	16.84	1,884,733	+0.06(+0.33%)
May 03, 2011	16.81	16.81	16.50	16.78	2,641,648	-0.10(-0.57%)
May 02, 2011	16.87	16.98	16.86	16.88	1,343,829	-0.10(-0.61%)
Apr 29, 2011	16.84	17.00	16.74	16.98	1,660,529	+0.14(+0.84%)
Apr 28, 2011	16.30	16.90	16.30	16.84	2,226,768	+0.47(+2.84%)
Apr 27, 2011	16.27	16.39	16.16	16.37	1,963,844	+0.14(+0.85%)
Apr 26, 2011	16.09	16.30	16.09	16.24	1,774,683	+0.16(+0.99%)
Apr 25, 2011	16.30	16.31	16.08	16.08	1,607,253	-0.34(-2.09%)
Apr 21, 2011	16.46	16.54	16.35	16.42	739,026	+0.02(+0.10%)
Apr 20, 2011	16.42	16.49	16.39	16.41	1,052,584	+0.11(+0.69%)
Apr 19, 2011	16.39	16.44	16.16	16.29	1,729,465	-0.10(-0.59%)
Apr 18, 2011	16.54	16.55	16.30	16.39	1,428,506	-0.26(-1.56%)
Apr 15, 2011	16.46	16.68	16.44	16.65	1,487,916	+0.19(+1.14%)
Apr 14, 2011	16.44	16.50	16.41	16.46	798,029	-0.01(-0.09%)
Apr 13, 2011	16.50	16.53	16.41	16.48	1,790,250	+0.03(+0.18%)
Apr 12, 2011	16.30	16.55	16.29	16.45	1,287,381	+0.06(+0.39%)
Apr 11, 2011	16.26	16.43	16.26	16.38	1,417,917	+0.11(+0.68%)
Apr 08, 2011	16.36	16.44	16.18	16.27	1,345,645	-0.13(-0.79%)
Apr 07, 2011	16.50	16.55	16.37	16.40	813,517	-0.10(-0.60%)
Apr 06, 2011	16.38	16.52	16.30	16.50	1,241,633	+0.16(+1.00%)
Apr 05, 2011	16.46	16.48	16.30	16.34	1,694,285	-0.13(-0.76%)
Apr 04, 2011	16.47	16.50	16.36	16.46	2,164,283	+0.02(+0.11%)
Apr 01, 2011	16.37	16.44	16.36	16.44	2,993,445	+0.11(+0.67%)
Mar 31, 2011	16.46	16.46	16.31	16.34	3,488,164	-0.14(-0.83%)
Mar 30, 2011	16.62	16.71	16.47	16.47	2,978,597	-0.10(-0.61%)
Mar 29, 2011	16.43	16.59	16.36	16.57	1,372,801	+0.11(+0.69%)
Mar 28, 2011	16.32	16.50	16.29	16.46	1,725,463	+0.17(+1.06%)
Mar 25, 2011	16.26	16.36	16.21	16.29	1,758,675	+0.03(+0.18%)
Mar 24, 2011	16.27	16.29	16.20	16.26	1,955,029	+0.05(+0.31%)
Mar 23, 2011	16.34	16.42	16.19	16.21	2,681,873	-0.08(-0.51%)
Mar 22, 2011	16.55	16.60	16.27	16.29	1,652,700	-0.27(-1.63%)
Mar 21, 2011	16.46	16.57	16.43	16.56	2,230,173	+0.34(+2.11%)
Mar 18, 2011	16.12	16.23	16.09	16.22	2,505,394	+0.22(+1.39%)
Mar 17, 2011	15.97	16.05	15.93	16.00	1,726,565	+0.15(+0.92%)
Mar 16, 2011	15.78	15.95	15.72	15.85	2,595,346	+0.08(+0.52%)
Mar 15, 2011	15.69	15.89	15.69	15.77	2,332,942	-0.04(-0.27%)
Mar 14, 2011	15.79	15.86	15.67	15.81	1,053,244	-0.08(-0.48%)
Mar 11, 2011	15.84	15.93	15.77	15.89	957,683	+0.05(+0.29%)
Mar 10, 2011	15.89	15.95	15.79	15.84	1,697,909	-0.18(-1.14%)
Mar 09, 2011	15.99	16.05	15.96	16.02	2,365,231	-0.02(-0.14%)
Mar 08, 2011	15.82	16.07	15.82	16.05	2,566,709	+0.26(+1.64%)
Mar 07, 2011	15.75	15.85	15.64	15.79	2,455,809	+0.06(+0.39%)
Mar 04, 2011	15.64	15.73	15.58	15.73	1,584,493	+0.04(+0.28%)
Mar 03, 2011	15.45	15.71	15.40	15.68	1,693,605	+0.34(+2.23%)
Mar 02, 2011	15.41	15.43	15.32	15.34	2,219,225	-0.05(-0.29%)
Mar 01, 2011	15.61	15.65	15.37	15.39	3,311,146	-0.15(-0.94%)
Feb 28, 2011	15.37	15.60	15.30	15.53	2,967,101	+0.16(+1.07%)
Feb 25, 2011	15.11	15.37	15.04	15.37	2,609,048	+0.35(+2.30%)
Feb 24, 2011	15.20	15.21	15.01	15.02	3,364,024	-0.17(-1.11%)
Feb 23, 2011	15.19	15.24	15.15	15.19	3,496,484	+0.02(+0.11%)
Feb 22, 2011	15.20	15.20	15.09	15.17	1,594,416	-0.04(-0.26%)
Feb 18, 2011	15.19	15.23	15.16	15.21	1,492,186	+0.01(+0.07%)
Feb 17, 2011	15.03	15.22	14.98	15.20	2,985,494	+0.16(+1.08%)
Feb 16, 2011	14.91	15.07	14.89	15.04	1,742,783	+0.22(+1.52%)
Feb 15, 2011	14.74	14.98	14.70	14.82	3,195,218	-0.01(-0.04%)
Feb 14, 2011	14.94	14.94	14.76	14.82	2,489,377	-0.12(-0.81%)
Feb 11, 2011	14.55	15.02	14.53	14.94	2,371,234	+0.36(+2.44%)
Feb 10, 2011	14.68	14.75	14.52	14.59	1,931,736	-0.17(-1.14%)
Feb 09, 2011	14.65	14.78	14.52	14.75	2,459,707	+0.15(+1.05%)
Feb 08, 2011	14.07	14.70	13.86	14.60	5,847,527	+0.29(+2.02%)
Feb 07, 2011	14.14	14.33	14.10	14.31	1,526,086	+0.22(+1.59%)
Feb 04, 2011	14.09	14.15	14.07	14.09	1,114,399	+0.01(+0.07%)
Feb 03, 2011	14.06	14.13	14.04	14.08	1,692,594	+0.03(+0.20%)
Feb 02, 2011	14.18	14.19	13.99	14.05	1,032,094	-0.17(-1.22%)
Feb 01, 2011	14.13	14.31	14.13	14.22	1,387,222	+0.12(+0.87%)
Jan 31, 2011	14.17	14.18	14.06	14.10	1,039,272	-0.03(-0.19%)
Jan 28, 2011	14.22	14.30	14.00	14.13	1,248,578	-0.10(-0.68%)
Jan 27, 2011	14.52	14.52	14.15	14.22	2,243,755	-0.29(-2.00%)
Jan 26, 2011	14.62	14.71	14.47	14.51	912,208	-0.06(-0.39%)
Jan 25, 2011	14.47	14.63	14.41	14.57	1,215,682	+0.10(+0.72%)
Jan 24, 2011	14.32	14.48	14.30	14.47	1,042,015	+0.18(+1.29%)
Jan 21, 2011	14.43	14.43	14.18	14.28	1,479,243	-0.08(-0.54%)
Jan 20, 2011	14.34	14.47	14.29	14.36	1,246,089	-0.02(-0.13%)
Jan 19, 2011	14.37	14.46	14.36	14.38	1,173,241	-0.04(-0.28%)
Jan 18, 2011	14.33	14.42	14.26	14.42	1,921,044	+0.10(+0.70%)
Jan 14, 2011	14.27	14.33	14.27	14.32	1,714,413	+0.03(+0.24%)
Jan 13, 2011	14.42	14.44	14.23	14.29	1,915,906	-0.18(-1.25%)
Jan 12, 2011	14.56	14.85	14.44	14.47	3,152,606	+0.31(+2.17%)
Jan 11, 2011	14.18	14.25	14.15	14.16	1,114,750	-0.01(-0.09%)
Jan 10, 2011	14.07	14.18	14.02	14.17	1,642,277	+0.08(+0.58%)
Jan 07, 2011	14.17	14.17	14.03	14.09	1,200,476	-0.10(-0.71%)
Jan 06, 2011	14.23	14.26	14.14	14.19	2,390,227	-0.02(-0.14%)
Jan 05, 2011	14.18	14.26	14.16	14.21	1,203,999	+0.05(+0.33%)
Jan 04, 2011	14.20	14.24	14.14	14.16	1,617,838	-0.05(-0.32%)
Jan 03, 2011	14.16	14.23	14.06	14.21	2,491,920	+0.06(+0.45%)
Dec 31, 2010	14.31	14.33	14.14	14.14	1,494,322	-0.19(-1.36%)
Dec 30, 2010	14.38	14.40	14.32	14.34	479,562	-0.02(-0.14%)
Dec 29, 2010	14.39	14.42	14.29	14.36	812,594	-0.03(-0.18%)
Dec 28, 2010	14.38	14.40	14.34	14.39	849,320	+0.00(+0.01%)
Dec 27, 2010	14.44	14.44	14.37	14.38	755,420	-0.05(-0.33%)
Dec 23, 2010	14.49	14.55	14.42	14.43	818,064	-0.05(-0.34%)
Dec 22, 2010	14.28	14.55	14.25	14.48	2,139,085	+0.23(+1.64%)
Dec 21, 2010	14.24	14.30	14.15	14.25	2,623,913	+0.03(+0.20%)
Dec 20, 2010	14.17	14.27	14.08	14.22	1,537,222	+0.11(+0.81%)
Dec 17, 2010	13.94	14.14	13.88	14.10	2,278,237	+0.19(+1.35%)
Dec 16, 2010	13.91	13.92	13.77	13.91	2,098,884	-0.00(-0.01%)
Dec 15, 2010	13.90	13.98	13.87	13.92	1,959,308	+0.04(+0.31%)
Dec 14, 2010	13.77	13.87	13.75	13.87	2,667,398	+0.15(+1.06%)
Dec 13, 2010	13.76	13.81	13.70	13.73	1,726,481	-0.02(-0.18%)
Dec 10, 2010	13.77	13.82	13.72	13.75	1,797,665	+0.01(+0.10%)
Dec 09, 2010	13.93	13.93	13.69	13.74	2,034,127	-0.04(-0.31%)
Dec 08, 2010	13.76	13.89	13.76	13.78	1,886,904	+0.01(+0.06%)
Dec 07, 2010	13.85	13.97	13.76	13.77	3,658,613	-0.04(-0.28%)
Dec 06, 2010	13.59	13.82	13.58	13.81	3,093,290	+0.23(+1.70%)
Dec 03, 2010	13.52	13.60	13.49	13.58	1,688,978	+0.04(+0.32%)
Dec 02, 2010	13.47	13.57	13.47	13.54	1,552,642	+0.07(+0.50%)

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.