Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	15.83	15.88	15.74	15.88	3,767	+0.09(+0.57%)
Jun 29, 2010	15.72	15.79	15.72	15.79	11,546	+0.32(+2.10%)
Jun 25, 2010	15.46	15.57	15.17	15.46	64,924	-0.08(-0.54%)
Jun 24, 2010	15.51	15.59	15.51	15.55	14,200	-0.15(-0.96%)
Jun 23, 2010	15.66	15.70	15.52	15.70	3,089	+0.13(+0.85%)
Jun 22, 2010	15.51	15.59	15.51	15.56	6,148	+0.10(+0.64%)
Jun 21, 2010	15.48	15.55	15.46	15.46	11,605	-0.04(-0.25%)
Jun 18, 2010	15.50	15.53	15.47	15.50	6,491	-0.01(-0.05%)
Jun 17, 2010	15.51	15.53	15.50	15.51	11,521	+0.09(+0.61%)
Jun 16, 2010	15.42	15.42	15.28	15.42	8,939	+0.06(+0.36%)
Jun 15, 2010	15.37	15.37	15.25	15.36	8,657	+0.03(+0.18%)
Jun 14, 2010	15.24	15.39	15.24	15.33	6,821	-0.12(-0.79%)
Jun 11, 2010	15.37	15.46	15.31	15.46	7,201	+0.16(+1.04%)
Jun 10, 2010	15.43	15.46	15.29	15.30	18,941	-0.24(-1.55%)
Jun 09, 2010	15.51	15.54	15.46	15.54	77,582	+0.01(+0.04%)
Jun 08, 2010	15.54	15.58	15.51	15.53	230,017	-0.06(-0.40%)
Jun 07, 2010	15.56	15.60	15.51	15.59	16,083	+0.17(+1.08%)
Jun 04, 2010	15.43	15.53	15.43	15.43	2,185	+0.05(+0.34%)
Jun 03, 2010	15.31	15.40	15.26	15.37	15,805	+0.02(+0.14%)
Jun 02, 2010	15.37	15.37	15.33	15.35	5,766	-0.03(-0.20%)
Jun 01, 2010	15.50	15.50	15.33	15.38	4,433	-0.05(-0.31%)
May 28, 2010	15.43	15.43	15.36	15.43	2,131	+0.06(+0.36%)
May 27, 2010	15.40	15.46	15.37	15.37	11,859	-0.19(-1.20%)
May 26, 2010	15.43	15.58	15.43	15.56	8,587	-0.04(-0.26%)
May 25, 2010	15.52	15.79	15.52	15.60	26,371	+0.11(+0.72%)
May 24, 2010	15.52	15.59	15.47	15.49	8,175	-0.05(-0.33%)
May 21, 2010	15.62	15.64	15.48	15.54	4,403	+0.05(+0.30%)
May 20, 2010	15.67	15.70	15.49	15.49	43,878	-0.15(-0.97%)
May 19, 2010	15.64	15.71	15.64	15.65	6,656	-0.06(-0.37%)
May 18, 2010	15.65	15.70	15.57	15.70	36,383	+0.17(+1.11%)
May 17, 2010	15.58	15.61	15.51	15.53	22,005	-0.02(-0.14%)
May 14, 2010	15.55	15.66	15.53	15.55	18,275	+0.21(+1.38%)
May 13, 2010	15.34	15.41	15.31	15.34	2,094	+0.05(+0.29%)
May 12, 2010	15.30	15.32	15.28	15.30	19,501	-0.01(-0.06%)
May 11, 2010	15.38	15.38	15.31	15.31	13,778	-0.11(-0.72%)
May 10, 2010	15.46	15.46	15.34	15.42	14,424	+0.08(+0.53%)
May 07, 2010	15.77	15.79	15.34	15.34	29,128	-0.71(-4.44%)
May 06, 2010	15.64	16.14	15.43	16.05	13,077	+0.38(+2.44%)
May 05, 2010	15.71	15.71	15.60	15.67	9,592	-0.05(-0.33%)
May 04, 2010	15.72	15.72	15.62	15.72	12,010	+0.08(+0.49%)
May 03, 2010	15.66	15.66	15.64	15.64	470	-0.05(-0.33%)
Apr 30, 2010	15.50	15.69	15.50	15.69	1,088	+0.15(+0.97%)
Apr 29, 2010	15.44	15.54	15.44	15.54	5,673	+0.06(+0.42%)
Apr 28, 2010	15.50	15.51	15.45	15.48	7,902	-0.12(-0.80%)
Apr 27, 2010	15.49	15.70	15.49	15.60	7,057	+0.13(+0.86%)
Apr 26, 2010	15.58	15.58	15.39	15.47	18,173	+0.07(+0.47%)
Apr 23, 2010	15.48	15.48	15.37	15.40	9,463	-0.08(-0.53%)
Apr 22, 2010	15.59	15.60	15.46	15.48	9,079	-0.07(-0.43%)
Apr 21, 2010	15.55	15.55	15.51	15.55	67,035	+0.12(+0.81%)
Apr 20, 2010	15.41	15.42	15.39	15.42	5,663	+0.07(+0.48%)
Apr 19, 2010	15.41	15.43	15.35	15.35	4,850	-0.06(-0.37%)
Apr 16, 2010	15.40	15.41	15.39	15.41	10,020	+0.07(+0.48%)
Apr 15, 2010	15.26	15.40	15.26	15.33	17,814	-0.03(-0.22%)
Apr 14, 2010	15.36	15.39	15.36	15.37	3,184	+0.01(+0.08%)
Apr 13, 2010	15.41	15.41	15.25	15.35	50,628	-0.02(-0.13%)
Apr 12, 2010	15.19	15.37	15.19	15.37	17,926	+0.11(+0.69%)
Apr 09, 2010	15.18	15.28	15.18	15.27	5,640	+0.09(+0.62%)
Apr 08, 2010	15.33	15.33	15.17	15.17	5,298	-0.10(-0.66%)
Apr 07, 2010	15.14	15.27	15.14	15.27	2,588	+0.12(+0.82%)
Apr 06, 2010	15.18	15.18	15.13	15.15	3,494	-0.03(-0.21%)
Apr 05, 2010	15.20	15.20	15.07	15.18	5,272	-0.10(-0.63%)

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.