Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	18.35	18.48	18.35	18.37	5,065	-0.08(-0.43%)
Apr 29, 2008	18.60	18.75	18.45	18.45	3,323	+0.04(+0.22%)
Apr 28, 2008	18.44	18.60	18.41	18.41	2,476	+0.02(+0.11%)
Apr 25, 2008	18.35	18.44	18.29	18.39	4,500	+0.00(+0.00%)
Apr 24, 2008	18.50	18.50	18.10	18.39	5,624	+0.09(+0.49%)
Apr 23, 2008	18.32	18.47	18.21	18.30	2,000	+0.03(+0.16%)
Apr 22, 2008	18.32	18.32	18.25	18.27	8,500	-0.17(-0.92%)
Apr 21, 2008	18.73	18.73	18.30	18.44	2,377	-0.07(-0.38%)
Apr 18, 2008	18.30	18.55	18.28	18.51	16,833	+0.23(+1.26%)
Apr 17, 2008	18.02	18.30	18.02	18.28	2,800	+0.28(+1.56%)
Apr 16, 2008	17.92	18.25	17.92	18.00	5,100	-0.01(-0.06%)
Apr 15, 2008	17.90	18.01	17.90	18.01	400	+0.02(+0.11%)
Apr 14, 2008	17.92	17.99	17.86	17.99	1,300	+0.07(+0.39%)
Apr 11, 2008	18.02	18.02	17.92	17.92	1,900	-0.15(-0.83%)
Apr 10, 2008	18.05	18.30	18.05	18.07	20,500	-0.05(-0.28%)
Apr 09, 2008	18.05	18.12	18.03	18.12	3,800	-0.01(-0.06%)
Apr 08, 2008	18.03	18.19	17.92	18.13	1,900	+0.07(+0.39%)
Apr 07, 2008	18.32	18.32	18.06	18.06	1,300	-0.23(-1.28%)
Apr 04, 2008	18.00	18.31	18.00	18.29	4,800	+0.29(+1.63%)
Apr 03, 2008	17.95	18.05	17.82	18.00	4,100	-0.05(-0.28%)
Apr 02, 2008	18.05	18.10	17.90	18.05	3,453	+0.05(+0.28%)
Apr 01, 2008	17.98	18.04	17.90	18.00	12,700	+0.00(+0.00%)
Mar 31, 2008	17.96	18.00	17.85	18.00	3,200	+0.05(+0.28%)
Mar 28, 2008	18.00	18.18	17.95	17.95	10,200	+0.00(+0.00%)
Mar 27, 2008	18.04	18.04	17.90	17.95	1,900	+0.05(+0.28%)
Mar 26, 2008	17.90	17.95	17.90	17.90	1,900	+0.10(+0.56%)
Mar 25, 2008	17.80	17.85	17.76	17.80	2,200	+0.09(+0.51%)
Mar 24, 2008	17.48	17.90	17.48	17.71	17,600	-0.09(-0.51%)
Mar 21, 2008	17.73	17.80	17.73	17.80	1,600	+0.00(+0.00%)
Mar 20, 2008	17.73	17.80	17.73	17.80	1,600	+0.10(+0.56%)
Mar 19, 2008	18.05	18.05	17.70	17.70	2,500	-0.30(-1.67%)
Mar 18, 2008	17.75	18.01	17.75	18.00	4,400	+0.36(+2.04%)
Mar 17, 2008	17.95	17.95	17.36	17.64	12,870	-0.31(-1.73%)
Mar 14, 2008	18.35	18.35	17.95	17.95	2,600	-0.35(-1.91%)
Mar 13, 2008	18.05	18.30	17.92	18.30	19,779	+0.16(+0.88%)
Mar 12, 2008	17.92	18.16	17.92	18.14	6,300	-0.26(-1.41%)
Mar 11, 2008	18.19	18.40	18.15	18.40	4,900	+0.26(+1.43%)
Mar 10, 2008	18.45	18.45	17.86	18.14	14,200	-0.07(-0.38%)
Mar 07, 2008	19.51	19.51	18.09	18.21	29,500	-0.40(-2.15%)
Mar 06, 2008	18.72	18.72	18.61	18.61	1,400	-0.09(-0.48%)
Mar 05, 2008	18.65	18.96	18.65	18.70	3,200	+0.02(+0.11%)
Mar 04, 2008	18.35	18.68	18.21	18.68	10,200	+0.16(+0.86%)
Mar 03, 2008	18.57	18.57	18.35	18.52	1,000	-0.05(-0.27%)
Feb 29, 2008	18.88	18.95	18.57	18.57	1,600	-0.31(-1.64%)
Feb 28, 2008	18.87	18.88	18.72	18.88	1,600	-0.10(-0.53%)
Feb 27, 2008	18.84	18.99	18.55	18.98	3,999	+0.35(+1.88%)
Feb 26, 2008	18.40	18.78	18.40	18.63	3,700	+0.28(+1.53%)
Feb 25, 2008	18.35	18.71	18.35	18.35	14,200	-0.02(-0.11%)
Feb 22, 2008	18.53	18.53	18.37	18.37	3,600	-0.16(-0.86%)
Feb 21, 2008	18.52	18.57	18.45	18.53	8,100	+0.08(+0.43%)
Feb 20, 2008	18.52	18.59	18.45	18.45	9,100	-0.20(-1.07%)
Feb 19, 2008	18.43	18.85	18.43	18.65	6,498	-0.14(-0.75%)
Feb 18, 2008	18.63	18.79	18.63	18.79	0	+0.00(+0.00%)
Feb 15, 2008	18.63	18.79	18.63	18.79	3,600	+0.03(+0.16%)
Feb 14, 2008	18.90	18.90	18.63	18.76	4,100	-0.14(-0.74%)
Feb 13, 2008	18.73	18.90	18.73	18.90	7,000	+0.19(+1.02%)
Feb 12, 2008	18.71	18.87	18.68	18.71	8,400	+0.06(+0.32%)
Feb 11, 2008	18.55	18.71	18.48	18.65	3,100	+0.22(+1.19%)
Feb 08, 2008	18.44	18.44	18.15	18.43	7,500	-0.06(-0.32%)
Feb 07, 2008	18.07	18.79	18.07	18.49	13,600	-0.30(-1.60%)
Feb 06, 2008	18.70	18.83	18.69	18.79	2,500	+0.19(+1.02%)
Feb 05, 2008	18.61	18.69	18.54	18.60	29,092	-0.12(-0.64%)
Feb 04, 2008	18.75	18.75	18.59	18.72	13,775	-0.17(-0.90%)

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.