Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	16.07	16.11	15.87	15.89	1,369,932	-0.16(-1.02%)
Dec 30, 2010	16.11	16.17	15.98	16.05	728,650	-0.09(-0.58%)
Dec 29, 2010	16.08	16.16	16.01	16.15	1,079,172	+0.08(+0.51%)
Dec 28, 2010	16.02	16.07	15.86	16.07	1,027,911	+0.10(+0.63%)
Dec 27, 2010	15.76	15.97	15.76	15.97	699,183	+0.18(+1.15%)
Dec 23, 2010	15.73	15.85	15.71	15.78	1,216,271	+0.06(+0.39%)
Dec 22, 2010	15.63	15.78	15.59	15.72	1,714,056	+0.09(+0.56%)
Dec 21, 2010	15.58	15.65	15.49	15.64	1,508,356	+0.11(+0.70%)
Dec 20, 2010	15.26	15.53	15.18	15.53	1,903,252	+0.31(+2.01%)
Dec 17, 2010	15.17	15.39	15.04	15.22	5,175,660	+0.07(+0.46%)
Dec 16, 2010	15.42	15.47	15.14	15.15	3,629,851	-0.24(-1.55%)
Dec 15, 2010	15.82	15.87	15.38	15.39	2,911,104	-0.44(-2.75%)
Dec 14, 2010	15.92	16.02	15.78	15.83	1,967,324	-0.02(-0.15%)
Dec 13, 2010	15.71	15.97	15.70	15.85	3,067,680	+0.21(+1.33%)
Dec 10, 2010	15.53	15.78	15.48	15.64	3,036,148	+0.19(+1.23%)
Dec 09, 2010	15.92	15.97	15.44	15.45	2,268,331	-0.33(-2.09%)
Dec 08, 2010	15.76	15.85	15.65	15.78	2,590,811	+0.10(+0.62%)
Dec 07, 2010	15.85	15.85	15.65	15.68	1,795,158	-0.01(-0.06%)
Dec 06, 2010	15.85	15.85	15.66	15.69	1,571,993	-0.16(-1.00%)
Dec 03, 2010	15.64	15.91	15.64	15.85	1,992,189	+0.18(+1.13%)
Dec 02, 2010	15.46	15.71	15.39	15.68	2,711,554	+0.26(+1.67%)
Dec 01, 2010	15.41	15.46	14.92	15.42	3,045,102	+0.17(+1.11%)
Nov 30, 2010	15.18	15.33	15.11	15.25	1,683,803	-0.04(-0.29%)
Nov 29, 2010	15.45	15.45	15.08	15.29	2,722,478	-0.19(-1.20%)
Nov 26, 2010	15.47	15.57	15.42	15.48	467,696	-0.04(-0.27%)
Nov 24, 2010	15.51	15.52	15.52	15.52	1,730,014	+0.14(+0.90%)
Nov 23, 2010	15.46	15.53	15.36	15.38	1,796,059	-0.22(-1.44%)
Nov 22, 2010	15.40	15.63	15.31	15.61	1,955,039	+0.17(+1.11%)
Nov 19, 2010	15.38	15.47	15.27	15.44	1,518,248	+0.01(+0.08%)
Nov 18, 2010	15.48	15.54	15.38	15.42	1,570,798	+0.14(+0.90%)
Nov 17, 2010	15.00	15.46	14.98	15.29	2,382,241	+0.33(+2.18%)
Nov 16, 2010	15.61	15.65	14.84	14.96	4,076,294	-0.72(-4.58%)
Nov 15, 2010	15.78	15.87	15.62	15.68	2,275,518	-0.05(-0.32%)
Nov 12, 2010	15.93	16.00	15.71	15.73	2,240,321	-0.27(-1.67%)
Nov 11, 2010	16.21	16.31	15.99	16.00	2,407,686	-0.29(-1.80%)
Nov 10, 2010	16.00	16.31	15.92	16.29	1,968,955	+0.29(+1.82%)
Nov 09, 2010	16.32	16.32	15.93	16.00	1,837,852	-0.26(-1.62%)
Nov 08, 2010	16.06	16.26	16.03	16.26	1,817,777	-0.00(-0.02%)
Nov 05, 2010	16.08	16.28	16.04	16.27	2,051,495	+0.24(+1.48%)
Nov 04, 2010	15.84	16.03	15.83	16.03	2,501,772	+0.33(+2.12%)
Nov 03, 2010	15.79	15.82	15.61	15.70	1,264,759	-0.07(-0.47%)
Nov 02, 2010	15.89	15.92	15.71	15.77	1,377,186	+0.00(+0.02%)
Nov 01, 2010	15.63	15.82	15.54	15.77	2,010,183	+0.14(+0.88%)
Oct 29, 2010	15.34	15.68	15.34	15.63	2,106,320	+0.25(+1.62%)
Oct 28, 2010	15.38	15.46	15.31	15.38	2,150,925	+0.06(+0.41%)
Oct 27, 2010	15.22	15.44	15.22	15.32	2,510,859	-0.12(-0.76%)
Oct 25, 2010	15.41	15.55	15.33	15.44	1,642,701	+0.08(+0.53%)
Oct 22, 2010	15.37	15.42	15.23	15.35	1,417,546	+0.06(+0.41%)
Oct 21, 2010	15.30	15.37	15.19	15.29	1,133,983	+0.02(+0.16%)
Oct 20, 2010	15.09	15.44	15.09	15.27	1,803,413	+0.22(+1.49%)
Oct 19, 2010	15.15	15.26	14.95	15.04	2,701,782	-0.24(-1.57%)
Oct 18, 2010	15.02	15.32	15.02	15.28	1,903,801	+0.21(+1.39%)
Oct 15, 2010	15.06	15.17	14.98	15.07	4,626,761	+0.10(+0.64%)
Oct 14, 2010	14.91	15.07	14.79	14.98	2,010,330	+0.07(+0.44%)
Oct 13, 2010	14.71	15.05	14.68	14.91	3,226,163	+0.28(+1.88%)
Oct 12, 2010	14.55	14.68	14.43	14.64	3,252,824	+0.08(+0.56%)
Oct 11, 2010	14.63	14.69	14.54	14.56	2,356,990	-0.04(-0.29%)
Oct 08, 2010	14.60	14.80	14.51	14.60	1,992,891	-0.16(-1.10%)
Oct 07, 2010	14.78	14.90	14.70	14.76	3,728,379	+0.02(+0.14%)
Oct 06, 2010	15.12	15.17	14.63	14.74	3,553,015	-0.44(-2.88%)
Oct 05, 2010	15.12	15.39	15.07	15.18	3,788,129	-0.07(-0.45%)
Oct 04, 2010	15.08	15.26	15.08	15.24	1,723,121	+0.15(+1.01%)
Oct 01, 2010	15.09	15.16	14.89	15.09	1,985,590	+0.08(+0.55%)
Sep 30, 2010	15.01	15.21	14.84	15.01	27,726	+0.04(+0.27%)
Sep 29, 2010	15.01	15.06	14.90	14.97	1,292,849	-0.06(-0.40%)
Sep 28, 2010	14.98	15.06	14.81	15.03	14,614	+0.04(+0.26%)
Sep 27, 2010	15.21	15.21	14.88	14.99	1,456,180	-0.19(-1.24%)
Sep 24, 2010	14.93	15.21	14.90	15.18	1,494,088	+0.45(+3.05%)
Sep 23, 2010	14.81	14.97	14.71	14.73	1,426,206	-0.20(-1.36%)
Sep 22, 2010	14.98	15.16	14.90	14.93	1,789,367	-0.09(-0.58%)
Sep 21, 2010	15.01	15.17	14.96	15.02	1,735,548	+0.03(+0.20%)
Sep 20, 2010	14.97	15.15	14.87	14.99	3,225,412	+0.06(+0.42%)
Sep 17, 2010	14.93	14.94	14.74	14.93	2,485,872	+0.40(+2.76%)
Sep 15, 2010	14.47	14.62	14.42	14.53	1,904,856	-0.03(-0.21%)
Sep 14, 2010	14.62	14.68	14.54	14.56	1,473,439	-0.08(-0.55%)
Sep 13, 2010	14.54	14.67	14.49	14.64	2,033,508	+0.28(+1.98%)
Sep 10, 2010	14.49	14.53	14.35	14.35	1,359,222	-0.10(-0.71%)
Sep 09, 2010	14.53	14.56	14.39	14.45	2,571	+0.08(+0.54%)
Sep 08, 2010	14.33	14.47	14.31	14.38	21,931	+0.04(+0.25%)
Sep 07, 2010	14.40	14.44	14.32	14.34	2,624,857	-0.09(-0.64%)
Sep 03, 2010	14.58	14.58	14.31	14.43	2,550,833	-0.03(-0.21%)
Sep 02, 2010	14.32	14.48	14.31	14.46	29,436	+0.07(+0.52%)
Sep 01, 2010	14.19	14.43	14.14	14.39	4,797,382	+0.36(+2.60%)
Aug 31, 2010	14.02	14.11	13.83	14.02	19,572	+0.07(+0.51%)
Aug 30, 2010	13.95	14.09	13.91	13.95	2,184,758	-0.05(-0.36%)
Aug 27, 2010	13.90	14.07	13.77	14.00	3,135,987	+0.07(+0.47%)
Aug 26, 2010	13.90	14.03	13.82	13.94	3,641	+0.12(+0.88%)
Aug 25, 2010	13.75	13.86	13.63	13.82	2,536,120	-0.02(-0.17%)
Aug 24, 2010	13.70	13.99	13.56	13.84	361	-0.02(-0.17%)
Aug 23, 2010	14.03	14.09	13.86	13.86	1,061,824	-0.11(-0.81%)
Aug 20, 2010	13.91	14.07	13.82	13.98	1,762,682	-0.01(-0.08%)
Aug 19, 2010	14.18	14.18	13.84	13.99	4,673	-0.24(-1.69%)
Aug 18, 2010	14.24	14.31	14.18	14.23	12,718	-0.06(-0.41%)
Aug 17, 2010	14.19	14.40	14.13	14.29	30,985	+0.24(+1.73%)
Aug 16, 2010	13.94	14.16	13.91	14.04	1,865,143	+0.05(+0.38%)
Aug 13, 2010	13.99	14.09	13.90	13.99	2,027,851	+0.02(+0.13%)
Aug 12, 2010	13.86	14.06	13.81	13.97	1,983,769	-0.07(-0.49%)
Aug 11, 2010	14.14	14.21	13.98	14.04	1,958,170	-0.34(-2.35%)
Aug 10, 2010	14.32	14.49	14.22	14.38	16,464	-0.07(-0.51%)
Aug 09, 2010	14.48	14.49	14.30	14.45	1,540,508	+0.09(+0.66%)
Aug 06, 2010	14.36	14.40	14.05	14.36	3,090,795	-0.08(-0.53%)
Aug 05, 2010	14.81	14.82	14.41	14.43	4,116,883	-0.58(-3.89%)
Aug 04, 2010	15.07	15.20	14.94	15.02	42,512	-0.02(-0.14%)
Aug 03, 2010	14.99	15.17	14.89	15.04	5,203	+0.02(+0.12%)
Aug 02, 2010	14.68	15.03	14.61	15.02	2,385,699	+0.55(+3.81%)
Jul 30, 2010	14.47	14.64	14.31	14.47	3,842,309	-0.23(-1.57%)
Jul 29, 2010	14.74	15.08	14.63	14.70	3,476,571	+0.20(+1.37%)
Jul 28, 2010	14.50	14.64	14.41	14.50	3,631	-0.03(-0.22%)
Jul 27, 2010	14.54	14.80	14.32	14.54	2,601	-0.14(-0.97%)
Jul 26, 2010	14.51	14.72	14.43	14.68	2,157,572	+0.22(+1.50%)
Jul 23, 2010	14.17	14.47	14.06	14.46	2,173,750	+0.24(+1.71%)
Jul 22, 2010	13.90	14.26	13.89	14.22	2,811,294	+0.49(+3.54%)
Jul 21, 2010	14.03	14.03	13.69	13.73	2,466,236	-0.20(-1.45%)
Jul 20, 2010	13.63	13.95	13.50	13.93	2,556,040	+0.16(+1.14%)
Jul 19, 2010	13.56	13.81	13.35	13.78	1,827,409	+0.29(+2.18%)
Jul 16, 2010	13.48	13.82	13.42	13.48	2,056,592	-0.43(-3.07%)
Jul 15, 2010	13.91	13.97	13.68	13.91	1,595,996	-0.05(-0.36%)
Jul 14, 2010	13.91	14.01	13.78	13.96	2,111,013	+0.02(+0.13%)
Jul 13, 2010	13.94	14.00	13.86	13.94	2,478,573	+0.20(+1.42%)
Jul 12, 2010	13.74	13.83	13.65	13.75	2,358,395	-0.04(-0.30%)
Jul 09, 2010	13.79	13.79	13.60	13.79	2,186,684	+0.21(+1.55%)
Jul 08, 2010	13.60	13.67	13.36	13.58	2,974,518	+0.12(+0.93%)
Jul 07, 2010	12.88	13.45	12.88	13.45	3,006,219	+0.56(+4.37%)
Jul 06, 2010	12.89	13.31	12.78	12.89	8,014	-0.10(-0.80%)
Jul 02, 2010	12.99	13.15	12.92	12.99	2,394,928	-0.05(-0.36%)
Jul 01, 2010	13.08	13.17	12.81	13.04	2,790,352	-0.00(-0.02%)
Jun 30, 2010	13.31	13.48	13.04	13.04	4,410,716	-0.27(-2.05%)
Jun 29, 2010	13.32	13.47	13.24	13.32	1,569	-0.19(-1.38%)
Jun 25, 2010	13.50	13.57	13.32	13.50	5,050,950	+0.09(+0.66%)
Jun 24, 2010	13.63	13.73	13.39	13.42	2,259,909	-0.30(-2.20%)
Jun 23, 2010	13.61	13.85	13.49	13.72	1,929,148	+0.06(+0.43%)
Jun 22, 2010	13.82	14.00	13.64	13.66	16,393	-0.15(-1.12%)
Jun 21, 2010	13.91	14.01	13.76	13.81	2,445,533	-0.01(-0.09%)
Jun 18, 2010	13.82	13.96	13.74	13.82	1,740,953	-0.12(-0.83%)
Jun 17, 2010	13.81	13.98	13.72	13.94	1,718,181	+0.10(+0.73%)
Jun 16, 2010	13.84	13.95	13.76	13.84	2,115,309	-0.07(-0.51%)
Jun 15, 2010	13.66	13.95	13.63	13.91	3,002,649	+0.25(+1.80%)
Jun 14, 2010	13.55	13.81	13.51	13.66	3,036,006	+0.18(+1.34%)
Jun 11, 2010	13.25	13.50	13.20	13.48	1,960,647	+0.09(+0.64%)
Jun 10, 2010	13.23	13.46	13.15	13.40	5,338	+0.38(+2.94%)
Jun 09, 2010	13.02	13.28	12.93	13.02	3,604,636	+0.05(+0.39%)
Jun 08, 2010	12.79	12.99	12.58	12.96	3,825,406	+0.33(+2.58%)
Jun 07, 2010	12.66	12.96	12.58	12.64	2,879,427	+0.00(+0.02%)
Jun 04, 2010	12.64	12.98	12.60	12.64	2,963,994	-0.47(-3.60%)
Jun 03, 2010	13.15	13.18	12.95	13.11	31,812	+0.05(+0.38%)
Jun 02, 2010	12.81	13.06	12.67	13.06	6,145	+0.28(+2.22%)
Jun 01, 2010	13.00	13.14	12.76	12.77	2,695,259	-0.37(-2.83%)
May 28, 2010	13.15	13.27	13.07	13.15	2,169,683	-0.07(-0.55%)
May 27, 2010	13.01	13.24	12.83	13.22	2,928,955	+0.50(+3.91%)
May 26, 2010	12.92	13.13	12.68	12.72	2,370,543	-0.11(-0.87%)
May 25, 2010	12.45	12.85	12.33	12.83	2,861,168	+0.11(+0.87%)
May 24, 2010	12.93	12.97	12.71	12.72	2,710,558	-0.21(-1.61%)
May 21, 2010	12.31	12.96	12.18	12.93	4,666,177	+0.47(+3.74%)
May 20, 2010	12.58	12.84	12.46	12.46	37,121	-0.47(-3.60%)
May 19, 2010	12.92	13.13	12.71	12.93	3,048,774	-0.07(-0.56%)
May 18, 2010	13.48	13.55	12.96	13.00	12,970	-0.28(-2.14%)
May 17, 2010	13.28	13.42	12.93	13.29	2,499,630	+0.01(+0.04%)
May 14, 2010	13.28	13.54	13.18	13.28	2,309,017	-0.30(-2.22%)
May 13, 2010	13.96	14.01	13.55	13.58	2,956,050	-0.37(-2.64%)
May 12, 2010	13.90	14.04	13.85	13.95	3,185,816	+0.08(+0.61%)
May 11, 2010	13.96	14.02	13.81	13.87	3,051,566	-0.29(-2.05%)
May 10, 2010	13.90	14.16	13.87	14.16	4,636,197	+0.79(+5.94%)
May 07, 2010	13.54	13.77	13.08	13.36	3,658,067	-0.24(-1.74%)
May 06, 2010	13.59	14.69	12.73	13.60	1,707	-0.43(-3.09%)
May 05, 2010	13.97	14.24	13.87	14.03	2,440,078	-0.25(-1.74%)
May 04, 2010	14.45	14.49	14.14	14.28	2,650,828	-0.36(-2.46%)
May 03, 2010	14.45	14.68	14.43	14.64	1,825,520	+0.30(+2.06%)
Apr 30, 2010	14.74	14.86	14.33	14.35	2,789,325	-0.40(-2.74%)
Apr 29, 2010	14.27	14.77	14.26	14.75	2,723,002	+0.63(+4.48%)
Apr 28, 2010	14.20	14.26	14.07	14.12	1,865,564	-0.03(-0.19%)
Apr 27, 2010	14.56	14.56	14.09	14.14	3,779,155	-0.52(-3.56%)
Apr 26, 2010	14.55	14.73	14.50	14.67	1,877,316	+0.11(+0.72%)
Apr 23, 2010	14.35	14.60	14.23	14.56	2,479,859	+0.25(+1.78%)
Apr 22, 2010	14.02	14.35	13.95	14.31	1,622,612	+0.18(+1.31%)
Apr 21, 2010	14.00	14.20	13.97	14.12	2,192,534	+0.10(+0.69%)
Apr 20, 2010	13.94	14.02	13.78	14.02	2,153,879	+0.16(+1.18%)
Apr 19, 2010	13.47	13.90	13.43	13.86	3,569,102	+0.35(+2.62%)
Apr 16, 2010	13.60	13.75	13.45	13.51	2,603,536	-0.16(-1.18%)
Apr 15, 2010	13.92	13.95	13.63	13.67	1,697,638	-0.25(-1.81%)
Apr 14, 2010	13.88	13.95	13.84	13.92	1,672,551	+0.12(+0.85%)
Apr 13, 2010	13.66	13.86	13.58	13.80	2,474,485	+0.11(+0.79%)
Apr 12, 2010	13.88	13.88	13.67	13.69	1,421,576	-0.12(-0.87%)
Apr 09, 2010	13.77	13.84	13.64	13.81	1,917,708	+0.08(+0.62%)
Apr 08, 2010	13.77	13.85	13.63	13.73	2,085,239	-0.10(-0.72%)
Apr 07, 2010	14.06	14.11	13.78	13.83	2,156,010	-0.25(-1.77%)
Apr 06, 2010	13.70	14.09	13.65	14.08	3,156,247	+0.32(+2.32%)
Apr 05, 2010	13.50	13.76	13.49	13.76	2,109,411	+0.35(+2.60%)
Apr 01, 2010	13.38	13.41	13.41	13.41	3,443,818	+0.10(+0.77%)
Mar 31, 2010	13.46	13.48	13.27	13.31	2,098,561	-0.17(-1.28%)
Mar 30, 2010	13.41	13.59	13.36	13.48	1,893,010	+0.12(+0.88%)
Mar 29, 2010	13.33	13.37	13.24	13.36	1,298,954	+0.10(+0.75%)
Mar 26, 2010	13.33	13.34	13.15	13.26	2,188,987	-0.02(-0.13%)
Mar 25, 2010	13.29	13.39	13.18	13.28	2,188,540	+0.07(+0.55%)
Mar 24, 2010	13.23	13.30	13.14	13.21	1,464,116	-0.06(-0.46%)
Mar 23, 2010	13.31	13.35	13.13	13.27	1,087,832	+0.01(+0.07%)
Mar 22, 2010	13.05	13.30	13.05	13.26	1,509,093	+0.12(+0.91%)
Mar 19, 2010	13.41	13.41	13.14	13.14	2,669,267	-0.20(-1.51%)
Mar 18, 2010	13.44	13.47	13.33	13.34	1,349,534	-0.14(-1.02%)
Mar 17, 2010	13.20	13.49	13.20	13.48	2,505,684	+0.22(+1.68%)
Mar 16, 2010	12.89	13.29	12.81	13.26	2,779,574	+0.42(+3.29%)
Mar 15, 2010	12.71	12.88	12.71	12.84	1,728,010	-0.03(-0.23%)
Mar 12, 2010	12.89	12.93	12.73	12.86	1,750,440	+0.06(+0.46%)
Mar 11, 2010	12.69	12.83	12.61	12.81	2,955,773	+0.03(+0.23%)
Mar 10, 2010	12.87	12.91	12.71	12.78	1,999,654	-0.07(-0.57%)
Mar 09, 2010	12.72	13.00	12.71	12.85	1,535,170	+0.08(+0.62%)
Mar 08, 2010	12.70	12.88	12.70	12.77	1,935,629	+0.07(+0.58%)
Mar 05, 2010	12.63	12.71	12.56	12.70	2,388,805	+0.13(+1.04%)
Mar 04, 2010	12.46	12.58	12.44	12.57	1,755,807	+0.10(+0.84%)
Mar 03, 2010	12.38	12.53	12.34	12.46	1,912,057	+0.11(+0.91%)
Mar 02, 2010	12.33	12.38	12.24	12.35	2,492,237	+0.03(+0.23%)
Mar 01, 2010	12.10	12.34	12.07	12.32	2,192,471	+0.28(+2.36%)
Feb 26, 2010	11.90	12.13	11.87	12.04	4,687,257	+0.11(+0.92%)
Feb 25, 2010	11.94	11.98	11.83	11.93	2,361,084	-0.18(-1.48%)
Feb 24, 2010	11.98	12.11	11.91	12.11	2,343,765	+0.13(+1.06%)
Feb 23, 2010	12.11	12.16	11.96	11.98	1,839,416	-0.13(-1.08%)
Feb 22, 2010	12.14	12.16	12.04	12.11	1,914,281	+0.04(+0.36%)
Feb 19, 2010	12.08	12.13	11.99	12.07	3,024,552	-0.04(-0.34%)
Feb 18, 2010	12.07	12.13	11.98	12.11	1,829,919	+0.02(+0.19%)
Feb 17, 2010	12.07	12.09	11.99	12.08	2,145,603	+0.07(+0.60%)
Feb 16, 2010	12.00	12.03	11.87	12.01	2,234,900	+0.13(+1.12%)
Feb 12, 2010	11.69	11.88	11.88	11.88	3,598,540	+0.08(+0.69%)
Feb 11, 2010	11.68	11.85	11.54	11.80	2,371,631	+0.12(+1.04%)
Feb 10, 2010	11.57	11.83	11.50	11.68	2,204,820	+0.03(+0.30%)
Feb 09, 2010	11.75	11.83	11.53	11.64	2,425,806	+0.02(+0.20%)
Feb 08, 2010	11.92	11.95	11.60	11.62	2,314,379	-0.33(-2.79%)
Feb 05, 2010	11.80	11.96	11.63	11.95	2,911,018	+0.15(+1.25%)
Feb 04, 2010	12.17	12.20	11.80	11.80	2,984,809	-0.47(-3.80%)
Feb 03, 2010	12.51	12.51	12.18	12.27	2,037,195	-0.28(-2.24%)
Feb 02, 2010	12.28	12.57	12.23	12.55	2,988,021	+0.26(+2.12%)
Feb 01, 2010	12.18	12.29	12.11	12.29	2,174,920	+0.14(+1.19%)
Jan 29, 2010	12.34	12.49	12.11	12.14	2,961,225	-0.11(-0.88%)
Jan 28, 2010	12.54	12.57	12.17	12.25	2,840,412	-0.28(-2.22%)
Jan 27, 2010	12.71	12.74	12.25	12.53	2,833,536	-0.21(-1.64%)
Jan 26, 2010	12.66	12.94	12.66	12.74	1,753,998	-0.05(-0.36%)
Jan 25, 2010	12.64	12.85	12.62	12.78	3,370,996	+0.24(+1.94%)
Jan 22, 2010	12.59	12.71	12.54	12.54	2,924,428	-0.03(-0.23%)
Jan 21, 2010	13.01	13.05	12.56	12.57	2,412,652	-0.40(-3.10%)
Jan 20, 2010	12.94	13.01	12.86	12.97	2,000,253	-0.08(-0.62%)
Jan 19, 2010	12.90	13.14	12.89	13.05	2,069,091	+0.17(+1.33%)
Jan 15, 2010	12.93	12.88	12.88	12.88	4,125,888	-0.05(-0.36%)
Jan 14, 2010	12.97	13.00	12.89	12.93	1,384,384	-0.11(-0.84%)
Jan 13, 2010	13.01	13.09	12.89	13.04	1,621,511	+0.10(+0.74%)
Jan 12, 2010	13.04	13.10	12.86	12.94	3,349,014	-0.19(-1.48%)
Jan 11, 2010	13.06	13.21	13.06	13.14	3,193,683	+0.12(+0.96%)
Jan 08, 2010	12.79	13.04	12.74	13.01	2,977,840	+0.16(+1.24%)
Jan 07, 2010	12.53	12.88	12.45	12.85	3,765,537	+0.26(+2.05%)
Jan 06, 2010	12.57	12.61	12.50	12.60	2,694,153	+0.01(+0.11%)
Jan 05, 2010	12.24	12.60	12.13	12.58	2,876,186	+0.33(+2.67%)

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.

Rayonier Inc REIT (NY: RYN )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Rayonier Inc REIT (NY: RYN )

Historical Prices

Sections

Services