Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	10.26	10.47	8.814	10.07	4,329,118	-0.61(-5.72%)
Nov 29, 2010	10.69	10.90	10.65	10.68	556,155	-0.09(-0.80%)
Nov 26, 2010	11.01	11.08	10.74	10.77	219,163	-0.27(-2.47%)
Nov 24, 2010	10.68	11.04	11.04	11.04	438,241	+0.32(+3.02%)
Nov 23, 2010	10.88	10.90	10.64	10.72	472,636	-0.19(-1.71%)
Nov 22, 2010	10.95	11.29	10.70	10.90	529,854	+0.02(+0.20%)
Nov 19, 2010	10.80	10.90	10.65	10.88	395,338	+0.06(+0.53%)
Nov 18, 2010	10.77	11.16	10.75	10.83	695,789	+0.15(+1.41%)
Nov 17, 2010	10.35	10.80	10.20	10.67	457,073	+0.32(+3.12%)
Nov 16, 2010	10.49	10.69	10.25	10.35	569,999	-0.22(-2.11%)
Nov 15, 2010	10.57	10.80	10.55	10.57	352,484	+0.06(+0.55%)
Nov 12, 2010	10.60	10.80	10.49	10.52	329,058	-0.17(-1.55%)
Nov 11, 2010	10.49	10.88	10.44	10.68	355,059	+0.06(+0.61%)
Nov 10, 2010	10.58	10.62	10.37	10.62	448,145	+0.07(+0.68%)
Nov 09, 2010	10.77	10.81	10.46	10.55	427,419	-0.06(-0.61%)
Nov 08, 2010	10.57	10.76	10.37	10.61	397,784	+0.04(+0.34%)
Nov 05, 2010	11.29	11.49	10.32	10.57	1,632,088	-0.75(-6.66%)
Nov 04, 2010	10.98	11.34	10.86	11.33	1,022,665	+0.55(+5.06%)
Nov 03, 2010	10.78	10.85	10.53	10.78	424,644	+0.03(+0.27%)
Nov 02, 2010	10.71	10.78	10.58	10.75	455,322	+0.23(+2.18%)
Nov 01, 2010	10.81	10.84	10.45	10.52	504,478	-0.24(-2.20%)
Oct 29, 2010	10.70	10.78	10.52	10.76	495,993	+0.05(+0.47%)
Oct 28, 2010	10.76	10.81	10.51	10.71	702,258	-0.02(-0.20%)
Oct 27, 2010	10.81	10.86	10.65	10.73	411,976	-0.17(-1.52%)
Oct 25, 2010	10.84	11.02	10.75	10.90	419,843	+0.11(+1.07%)
Oct 22, 2010	10.80	10.96	10.70	10.78	365,883	-0.01(-0.13%)
Oct 21, 2010	11.06	11.06	10.55	10.80	608,685	+0.05(+0.47%)
Oct 20, 2010	11.06	11.11	10.72	10.75	860,861	-0.28(-2.54%)
Oct 19, 2010	11.06	11.26	10.96	11.03	565,642	-0.19(-1.73%)
Oct 18, 2010	11.01	11.27	10.97	11.22	451,644	+0.26(+2.36%)
Oct 15, 2010	11.46	11.52	10.85	10.96	979,839	-0.25(-2.24%)
Oct 14, 2010	11.57	11.77	11.17	11.21	1,291,005	-0.31(-2.68%)
Oct 13, 2010	11.95	11.95	11.49	11.52	866,309	-0.14(-1.23%)
Oct 12, 2010	12.21	12.21	11.63	11.67	829,368	-0.49(-4.02%)
Oct 11, 2010	12.06	12.26	11.90	12.15	447,639	+0.15(+1.26%)
Oct 08, 2010	12.00	12.19	11.86	12.00	589,257	+0.07(+0.60%)
Oct 07, 2010	11.72	12.12	11.68	11.93	1,201	+0.24(+2.03%)
Oct 06, 2010	11.91	11.91	11.56	11.69	479,476	+0.03(+0.25%)
Oct 05, 2010	11.20	11.74	11.10	11.67	1,245,656	+0.27(+2.33%)
Oct 04, 2010	11.59	11.75	11.35	11.40	568,664	-0.20(-1.73%)
Oct 01, 2010	11.60	11.85	11.53	11.60	415,901	-0.05(-0.39%)
Sep 30, 2010	11.65	11.92	11.57	11.65	3,030	-0.16(-1.38%)
Sep 29, 2010	11.78	11.85	11.64	11.81	529,576	-0.04(-0.30%)
Sep 28, 2010	11.84	12.07	11.42	11.85	1,252,162	+0.03(+0.24%)
Sep 27, 2010	12.34	12.34	11.75	11.82	770,026	-0.40(-3.24%)
Sep 24, 2010	12.39	12.51	12.17	12.21	765,366	+0.04(+0.29%)
Sep 23, 2010	12.13	12.56	11.97	12.18	2,078	-0.10(-0.82%)
Sep 22, 2010	12.63	12.87	12.03	12.28	1,110,816	-0.45(-3.50%)
Sep 21, 2010	11.64	12.87	11.60	12.72	2,044,824	+1.09(+9.39%)
Sep 20, 2010	11.48	11.67	11.43	11.63	1,050,056	+0.22(+1.95%)
Sep 17, 2010	11.41	11.80	11.28	11.41	5,676,104	-0.01(-0.13%)
Sep 15, 2010	11.13	11.47	10.99	11.42	1,062,814	+0.02(+0.19%)
Sep 14, 2010	11.24	11.54	11.24	11.40	1,419,991	+0.16(+1.41%)
Sep 13, 2010	11.13	11.37	11.05	11.24	1,166,298	+0.30(+2.76%)
Sep 10, 2010	11.15	11.28	10.85	10.94	780,239	-0.12(-1.10%)
Sep 09, 2010	11.24	11.39	10.92	11.06	668,090	+0.02(+0.19%)
Sep 08, 2010	11.29	11.67	11.01	11.04	892,615	-0.18(-1.60%)
Sep 07, 2010	11.44	11.49	11.18	11.22	1,691	-0.35(-3.04%)
Sep 03, 2010	11.66	11.93	11.52	11.57	1,168,935	+0.18(+1.62%)
Sep 02, 2010	11.59	11.67	10.95	11.39	853	+0.33(+3.01%)
Sep 01, 2010	10.95	11.20	10.87	11.06	1,282,949	+0.30(+2.83%)
Aug 31, 2010	10.72	10.92	10.56	10.75	6,220	+0.10(+0.93%)
Aug 30, 2010	10.91	11.04	10.59	10.65	1,195,541	-0.35(-3.21%)
Aug 27, 2010	11.01	11.05	10.58	11.01	745,118	+0.40(+3.73%)
Aug 26, 2010	10.89	11.05	10.51	10.61	1,203	-0.21(-1.90%)
Aug 25, 2010	10.21	11.09	10.07	10.82	1,191	+0.45(+4.30%)
Aug 24, 2010	10.22	10.53	9.981	10.37	6,252	-0.24(-2.27%)
Aug 23, 2010	11.04	11.20	10.61	10.61	1,113,068	-0.37(-3.41%)
Aug 20, 2010	10.73	11.01	10.67	10.99	941,617	+0.23(+2.17%)
Aug 19, 2010	11.06	11.84	10.65	10.75	1,799	-0.43(-3.86%)
Aug 18, 2010	11.06	11.33	10.90	11.18	18,742	+0.33(+3.00%)
Aug 17, 2010	10.79	11.21	10.69	10.86	17,006	+0.21(+1.93%)
Aug 16, 2010	10.14	10.66	9.974	10.65	1,009,270	+0.42(+4.15%)
Aug 13, 2010	10.23	10.61	10.22	10.23	1,005,767	-0.42(-3.98%)
Aug 12, 2010	10.24	10.75	10.24	10.65	2,715,434	+0.41(+4.01%)
Aug 11, 2010	10.35	10.65	10.24	10.24	6,286	-0.35(-3.34%)
Aug 10, 2010	10.53	10.77	10.31	10.60	2,223	-0.12(-1.12%)
Aug 09, 2010	10.71	10.96	10.57	10.72	927,828	+0.03(+0.26%)
Aug 06, 2010	10.69	10.74	10.20	10.69	1,592,817	+0.06(+0.60%)
Aug 05, 2010	11.02	11.02	10.38	10.62	2,296,029	-0.21(-1.89%)
Aug 04, 2010	11.30	11.35	10.70	10.83	10,602	+1.75(+19.24%)
Aug 03, 2010	9.769	9.769	8.984	9.083	299,671	-0.69(-7.09%)
Aug 02, 2010	9.450	9.903	9.203	9.776	1,373,821	+0.60(+6.55%)
Jul 30, 2010	9.175	9.274	8.969	9.175	718,760	-0.04(-0.46%)
Jul 29, 2010	9.210	9.281	8.807	9.217	882,202	+0.13(+1.40%)
Jul 28, 2010	9.090	9.316	9.033	9.090	1,931	-0.08(-0.93%)
Jul 27, 2010	9.479	9.578	9.153	9.175	1,055,928	-0.02(-0.23%)
Jul 26, 2010	8.899	9.210	8.715	9.196	945,202	+0.27(+3.01%)
Jul 23, 2010	8.771	8.927	8.602	8.927	881,850	+0.13(+1.53%)
Jul 22, 2010	8.609	8.863	8.566	8.793	1,392,004	+0.34(+4.02%)
Jul 21, 2010	8.877	8.927	8.425	8.453	1,074,246	-0.36(-4.09%)
Jul 20, 2010	8.467	8.828	8.411	8.814	1,314,866	+0.22(+2.55%)
Jul 19, 2010	8.609	8.856	8.495	8.595	1,008,036	-0.08(-0.98%)
Jul 16, 2010	8.679	9.344	8.644	8.679	1,301,426	-0.70(-7.47%)
Jul 15, 2010	9.316	9.458	9.026	9.380	1,050,697	+0.10(+1.07%)
Jul 14, 2010	9.168	9.429	9.019	9.281	141	+0.14(+1.55%)
Jul 13, 2010	9.139	9.408	8.955	9.139	4,721	+0.06(+0.62%)
Jul 12, 2010	9.351	9.486	8.927	9.083	919,035	-0.31(-3.31%)
Jul 09, 2010	9.394	9.401	8.913	9.394	883,250	+0.38(+4.24%)
Jul 08, 2010	9.012	9.111	8.814	9.012	1,312,299	+0.16(+1.76%)
Jul 07, 2010	8.856	9.196	8.595	8.856	2,231,413	+0.08(+0.89%)
Jul 06, 2010	8.778	9.861	8.679	8.778	3,472	-0.37(-4.10%)
Jul 02, 2010	9.153	9.542	8.977	9.153	1,191,679	-0.25(-2.63%)
Jul 01, 2010	9.097	9.528	8.722	9.401	1,986,171	+0.28(+3.02%)
Jun 30, 2010	9.125	9.924	9.054	9.125	5,606	-0.26(-2.79%)
Jun 29, 2010	10.61	10.61	9.373	9.387	890	-2.24(-19.23%)
Jun 25, 2010	11.62	11.64	10.93	11.62	4,696,161	+0.35(+3.07%)
Jun 24, 2010	11.56	11.67	10.89	11.28	1,053,148	-0.35(-2.98%)
Jun 23, 2010	11.44	11.81	11.01	11.62	1,193,706	+0.18(+1.61%)
Jun 22, 2010	11.70	12.03	11.36	11.44	1,349,749	-0.25(-2.18%)
Jun 21, 2010	12.27	12.34	11.63	11.69	1,452,008	-0.38(-3.16%)
Jun 18, 2010	12.07	12.39	11.94	12.07	1,667,729	-0.20(-1.61%)
Jun 17, 2010	12.69	12.69	11.76	12.27	1,824,486	-0.25(-1.98%)
Jun 16, 2010	13.06	13.19	12.49	12.52	776,880	-0.62(-4.68%)
Jun 15, 2010	12.88	13.28	12.50	13.14	498,465	+0.37(+2.94%)
Jun 14, 2010	12.93	13.07	12.68	12.76	555,046	+0.04(+0.33%)
Jun 11, 2010	12.00	12.97	12.00	12.72	539,257	+0.33(+2.68%)
Jun 10, 2010	12.24	12.56	12.13	12.39	574,879	+0.39(+3.24%)
Jun 09, 2010	12.36	12.56	11.60	12.00	981,643	-0.14(-1.17%)
Jun 08, 2010	12.30	12.49	11.75	12.14	1,225,098	-0.09(-0.74%)
Jun 07, 2010	12.47	12.70	12.20	12.23	1,059,523	-0.23(-1.85%)
Jun 04, 2010	12.46	12.74	12.24	12.46	1,037,446	-0.47(-3.61%)
Jun 03, 2010	13.13	13.55	12.69	12.93	858,422	+0.05(+0.38%)
Jun 02, 2010	12.95	13.09	12.57	12.88	777	+0.05(+0.38%)
Jun 01, 2010	13.94	13.94	12.81	12.83	973,340	-1.28(-9.05%)
May 28, 2010	14.10	14.26	13.90	14.10	588,828	-0.10(-0.74%)
May 27, 2010	13.64	14.22	13.60	14.21	774,908	+0.92(+6.93%)
May 26, 2010	13.53	14.20	13.21	13.29	1,101,400	-0.16(-1.19%)
May 25, 2010	12.77	13.50	12.48	13.45	286	+0.30(+2.28%)
May 24, 2010	13.41	13.53	13.11	13.15	562,279	-0.29(-2.18%)
May 21, 2010	12.74	13.60	12.73	13.44	1,103,121	+0.49(+3.77%)
May 20, 2010	12.98	13.55	12.92	12.95	1,370,373	-0.83(-6.02%)
May 19, 2010	13.59	13.98	13.15	13.78	1,081,807	+0.19(+1.39%)
May 18, 2010	14.20	14.53	13.60	13.60	258	-0.38(-2.74%)
May 17, 2010	13.51	14.01	13.07	13.98	1,042,557	+0.43(+3.14%)
May 14, 2010	13.55	13.85	12.97	13.55	1,655,255	-0.40(-2.85%)
May 13, 2010	14.96	14.96	13.78	13.95	1,214,384	-1.02(-6.84%)
May 12, 2010	14.77	15.09	14.38	14.98	628,756	+0.22(+1.51%)
May 11, 2010	14.55	14.85	14.52	14.75	720,401	+0.11(+0.76%)
May 10, 2010	14.22	14.65	14.17	14.64	945,827	+0.82(+5.90%)
May 07, 2010	13.99	14.32	13.39	13.83	1,552,667	-0.12(-0.85%)
May 06, 2010	13.94	14.94	13.11	13.94	430	-0.11(-0.79%)
May 05, 2010	14.43	15.02	13.97	14.06	1,365,810	-0.12(-0.84%)
May 04, 2010	15.59	15.59	13.99	14.17	1,562,266	-1.58(-10.04%)
May 03, 2010	15.44	16.18	15.28	15.76	1,055,157	+0.39(+2.54%)
Apr 30, 2010	16.25	16.29	15.05	15.37	1,657,779	-0.82(-5.08%)
Apr 29, 2010	15.50	16.28	15.35	16.19	1,741,492	+0.83(+5.40%)
Apr 28, 2010	15.92	16.08	15.30	15.36	666,079	-0.47(-2.95%)
Apr 27, 2010	16.88	16.88	15.76	15.83	923,830	-1.00(-5.97%)
Apr 26, 2010	16.69	17.06	16.45	16.83	1,052,406	+0.08(+0.46%)
Apr 23, 2010	16.25	16.78	15.92	16.75	766,586	+0.56(+3.49%)
Apr 22, 2010	16.00	16.38	15.87	16.19	956,546	+0.15(+0.96%)
Apr 21, 2010	15.62	16.09	15.42	16.04	797,006	+0.47(+3.00%)
Apr 20, 2010	15.56	15.79	15.45	15.57	425,453	+0.13(+0.86%)
Apr 19, 2010	15.70	15.96	15.10	15.44	1,039,641	-0.36(-2.29%)
Apr 16, 2010	15.87	15.95	15.59	15.80	1,086,529	-0.13(-0.79%)
Apr 15, 2010	16.29	16.29	15.86	15.92	779,008	-0.37(-2.27%)
Apr 14, 2010	15.51	16.38	15.24	16.29	2,502,347	+0.96(+6.28%)
Apr 13, 2010	15.51	15.67	15.28	15.33	888,915	-0.18(-1.17%)
Apr 12, 2010	15.97	16.14	15.48	15.51	845,651	-0.36(-2.28%)
Apr 09, 2010	15.65	15.88	15.42	15.88	718,550	+0.31(+2.02%)
Apr 08, 2010	15.32	15.67	15.00	15.56	914,063	+0.22(+1.41%)
Apr 07, 2010	15.69	15.79	15.29	15.35	662,091	-0.33(-2.09%)
Apr 06, 2010	15.74	15.74	15.52	15.67	579,743	+0.03(+0.18%)
Apr 05, 2010	15.48	15.78	15.35	15.65	607,118	+0.26(+1.68%)
Apr 01, 2010	15.18	15.39	15.39	15.39	1,194,615	+0.31(+2.08%)
Mar 31, 2010	15.53	15.60	15.05	15.07	1,054,229	-0.53(-3.40%)
Mar 30, 2010	15.74	15.88	15.59	15.60	837,672	-0.09(-0.58%)
Mar 29, 2010	15.96	16.08	15.61	15.69	836,117	-0.26(-1.66%)
Mar 26, 2010	16.15	16.49	15.83	15.96	1,119,172	-0.20(-1.21%)
Mar 25, 2010	16.37	16.64	16.10	16.15	871,229	-0.08(-0.52%)
Mar 24, 2010	16.61	16.71	16.24	16.24	1,043,017	-0.44(-2.63%)
Mar 23, 2010	16.64	16.91	16.56	16.68	1,862,024	+0.01(+0.08%)
Mar 22, 2010	15.81	17.23	15.80	16.66	2,564,261	+0.66(+4.09%)
Mar 19, 2010	15.97	16.04	15.58	16.01	2,172,139	+0.04(+0.26%)
Mar 18, 2010	15.53	15.99	15.49	15.97	1,506,952	+0.40(+2.55%)
Mar 17, 2010	15.44	15.72	15.27	15.57	1,474,486	+0.12(+0.77%)
Mar 16, 2010	14.62	15.48	14.62	15.45	1,448,679	+0.80(+5.47%)
Mar 15, 2010	14.36	14.66	14.36	14.65	1,596,512	+0.17(+1.16%)
Mar 12, 2010	14.36	14.48	14.00	14.48	995,198	+0.22(+1.56%)
Mar 11, 2010	14.29	14.33	14.10	14.26	687,451	-0.06(-0.44%)
Mar 10, 2010	14.26	14.42	14.17	14.32	841,857	+0.10(+0.69%)
Mar 09, 2010	14.16	14.51	14.16	14.22	844,121	-0.03(-0.20%)
Mar 08, 2010	13.78	14.29	13.67	14.25	948,525	+0.42(+3.02%)
Mar 05, 2010	13.98	14.00	13.71	13.83	1,138,276	-0.05(-0.35%)
Mar 04, 2010	13.89	14.01	13.80	13.88	837,242	+0.08(+0.55%)
Mar 03, 2010	13.78	13.98	13.72	13.81	688,779	+0.03(+0.25%)
Mar 02, 2010	13.66	13.98	13.66	13.77	1,085,123	+0.14(+1.01%)
Mar 01, 2010	13.87	14.14	13.56	13.63	1,251,700	-0.19(-1.35%)
Feb 26, 2010	13.94	13.99	13.78	13.82	1,264,967	-0.08(-0.54%)
Feb 25, 2010	14.14	14.28	13.77	13.89	1,061,328	-0.36(-2.51%)
Feb 24, 2010	13.93	14.63	13.93	14.25	1,362,252	+0.32(+2.32%)
Feb 23, 2010	14.18	14.54	13.87	13.93	3,007,842	-0.88(-5.95%)
Feb 22, 2010	14.93	15.04	14.75	14.81	1,112,474	-0.12(-0.78%)
Feb 19, 2010	14.82	15.00	14.60	14.93	1,041,767	+0.05(+0.32%)
Feb 18, 2010	14.80	14.89	14.51	14.88	1,346,527	+0.00(+0.00%)
Feb 17, 2010	14.60	15.33	14.54	14.88	2,420,941	+0.28(+1.93%)
Feb 16, 2010	14.72	15.04	14.47	14.60	1,633,852	+0.14(+1.00%)
Feb 12, 2010	14.15	14.45	14.45	14.45	2,314,042	+0.13(+0.91%)
Feb 11, 2010	13.89	14.34	13.80	14.32	1,500,445	+0.33(+2.36%)
Feb 10, 2010	13.61	14.16	13.61	13.99	1,642,846	+0.39(+2.89%)
Feb 09, 2010	13.75	13.76	13.39	13.60	1,025,369	+0.19(+1.44%)
Feb 08, 2010	13.66	13.66	13.29	13.41	1,553,601	-0.27(-1.96%)
Feb 05, 2010	13.00	13.72	12.88	13.67	1,863,307	+0.67(+5.14%)
Feb 04, 2010	13.50	13.52	12.92	13.01	2,495,385	-0.59(-4.31%)
Feb 03, 2010	13.20	13.65	12.94	13.59	2,860,184	+0.23(+1.75%)
Feb 02, 2010	14.34	14.36	13.11	13.36	8,745,865	+1.06(+8.59%)
Feb 01, 2010	12.19	12.39	12.01	12.30	2,889,206	+0.27(+2.20%)
Jan 29, 2010	12.39	12.39	11.87	12.04	2,133,576	-0.22(-1.80%)
Jan 28, 2010	12.48	12.56	12.26	12.26	1,612,251	-0.19(-1.49%)
Jan 27, 2010	13.56	13.56	12.19	12.44	5,201,687	-1.12(-8.27%)
Jan 26, 2010	12.08	14.28	12.08	13.56	13,291,955	+1.60(+13.35%)
Jan 25, 2010	12.51	12.51	11.83	11.97	2,490,144	-0.43(-3.44%)
Jan 22, 2010	12.59	12.72	12.27	12.39	2,230,528	-0.22(-1.75%)
Jan 21, 2010	12.72	12.72	12.22	12.61	2,589,907	-0.08(-0.60%)
Jan 20, 2010	12.61	12.91	12.40	12.69	2,420,353	-0.01(-0.11%)
Jan 19, 2010	12.39	12.75	12.19	12.70	2,518,383	+0.32(+2.61%)
Jan 15, 2010	12.72	12.38	12.38	12.38	2,332,487	-0.14(-1.10%)
Jan 14, 2010	13.01	13.01	12.46	12.52	1,702,319	-0.43(-3.30%)
Jan 13, 2010	12.46	12.98	12.39	12.94	2,707,671	+0.55(+4.45%)
Jan 12, 2010	12.61	12.68	12.21	12.39	1,967,230	-0.10(-0.77%)
Jan 11, 2010	12.59	12.66	12.13	12.49	2,684,242	-0.11(-0.87%)
Jan 08, 2010	12.85	12.85	12.45	12.60	1,828,360	-0.28(-2.14%)
Jan 07, 2010	12.91	13.21	12.81	12.88	1,570,577	-0.34(-2.55%)
Jan 06, 2010	13.29	13.42	13.05	13.21	1,022,457	-0.06(-0.42%)
Jan 05, 2010	13.32	13.63	13.19	13.27	1,676,972	+0.06(+0.42%)
Jan 04, 2010	13.24	13.36	13.12	13.21	1,156,803	+0.08(+0.63%)
Dec 31, 2009	13.02	13.13	13.13	13.13	3,066,944	+0.12(+0.90%)
Dec 30, 2009	12.79	13.05	12.78	13.01	1,322,581	+0.14(+1.07%)
Dec 29, 2009	13.14	13.23	12.74	12.88	1,827,720	-0.25(-1.89%)
Dec 28, 2009	13.33	13.43	12.97	13.12	1,238,473	-0.19(-1.40%)
Dec 24, 2009	13.26	13.42	13.07	13.31	625,190	+0.14(+1.10%)
Dec 23, 2009	13.09	13.21	12.98	13.16	1,276,657	+0.06(+0.47%)
Dec 22, 2009	13.21	13.42	12.94	13.10	1,621,151	+0.06(+0.47%)
Dec 21, 2009	12.78	13.25	12.64	13.04	1,860,997	+0.38(+2.99%)
Dec 18, 2009	12.80	13.03	12.61	12.66	3,017,275	-0.12(-0.97%)
Dec 17, 2009	13.23	13.35	12.71	12.79	3,166,567	-0.43(-3.23%)
Dec 16, 2009	13.37	13.38	13.15	13.21	2,149,771	+0.01(+0.05%)
Dec 15, 2009	13.43	13.71	12.99	13.21	2,611,026	-0.17(-1.24%)
Dec 14, 2009	13.43	13.44	13.31	13.37	1,844,526	-0.13(-0.97%)
Dec 11, 2009	13.60	13.85	13.33	13.50	2,294,689	+0.03(+0.26%)
Dec 10, 2009	13.77	13.86	13.24	13.47	2,653,344	-0.14(-1.06%)
Dec 09, 2009	14.52	14.52	13.52	13.61	1,692,624	-0.37(-2.66%)
Dec 08, 2009	14.27	14.69	13.88	13.98	3,055,440	-0.49(-3.38%)
Dec 07, 2009	14.82	14.82	14.43	14.47	2,133,383	-0.41(-2.73%)
Dec 04, 2009	15.19	15.51	14.38	14.88	3,674,648	+0.01(+0.09%)
Dec 03, 2009	16.02	16.02	14.84	14.87	3,090,575	-1.12(-7.02%)
Dec 02, 2009	16.06	16.72	15.77	15.99	2,579,019	+0.12(+0.74%)

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.

Barnes & Noble (NY: BKS )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Barnes & Noble (NY: BKS )

Historical Prices

Sections

Services

Daily Times Leader