Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	18.03	18.06	18.01	18.01	1,016	+0.07(+0.41%)
Apr 29, 2008	17.93	17.93	17.93	17.93	381	+0.03(+0.15%)
Apr 28, 2008	17.87	18.00	17.87	17.91	2,269	+0.06(+0.36%)
Apr 25, 2008	17.62	17.85	17.61	17.84	3,095	+0.39(+2.25%)
Apr 24, 2008	17.62	17.62	17.45	17.45	367	-0.24(-1.35%)
Apr 23, 2008	17.52	17.70	17.52	17.69	1,637	+0.25(+1.42%)
Apr 22, 2008	17.65	17.65	17.38	17.44	2,518	-0.29(-1.65%)
Apr 21, 2008	17.67	17.73	17.61	17.73	2,820	-0.10(-0.56%)
Apr 18, 2008	17.90	17.90	17.82	17.83	11,641	+0.33(+1.88%)
Apr 17, 2008	17.50	17.50	17.50	17.50	0	+0.00(+0.00%)
Apr 16, 2008	17.28	17.53	17.28	17.50	1,677	+0.38(+2.24%)
Apr 15, 2008	17.11	17.12	17.11	17.12	218	-0.08(-0.48%)
Apr 14, 2008	17.28	17.28	17.20	17.20	546	-0.14(-0.79%)
Apr 11, 2008	17.44	17.44	17.34	17.34	1,552	-0.32(-1.81%)
Apr 10, 2008	17.50	17.66	17.47	17.66	2,934	-0.28(-1.58%)
Apr 09, 2008	17.94	17.94	17.94	17.94	0	+0.00(+0.00%)
Apr 08, 2008	17.90	17.94	17.90	17.94	918	-0.24(-1.31%)
Apr 07, 2008	18.14	18.18	18.14	18.18	399	+0.05(+0.30%)
Apr 04, 2008	18.02	18.14	18.02	18.13	673	+0.16(+0.92%)
Apr 03, 2008	17.95	17.96	17.82	17.96	1,167	+0.07(+0.41%)
Apr 02, 2008	17.87	18.06	17.87	17.89	2,107	+0.02(+0.10%)
Apr 01, 2008	17.71	17.92	17.71	17.87	1,018	+0.74(+4.33%)
Mar 31, 2008	17.21	17.21	17.13	17.13	1,855	+0.20(+1.19%)
Mar 28, 2008	17.28	17.28	16.93	16.93	1,571	-0.49(-2.84%)
Mar 27, 2008	17.42	17.42	17.42	17.42	0	+0.00(+0.00%)
Mar 26, 2008	17.55	17.55	17.37	17.42	1,826	-0.26(-1.45%)
Mar 25, 2008	17.63	17.68	17.56	17.68	2,226	+0.15(+0.84%)
Mar 24, 2008	17.46	17.53	17.43	17.53	1,109	+0.57(+3.34%)
Mar 21, 2008	16.74	16.96	16.74	16.96	2,686	+0.00(+0.00%)
Mar 20, 2008	16.74	16.96	16.74	16.96	2,686	+0.24(+1.42%)
Mar 19, 2008	17.08	17.08	16.73	16.73	3,399	+0.06(+0.38%)
Mar 18, 2008	16.68	16.68	16.48	16.66	327	-0.15(-0.87%)
Mar 17, 2008	16.81	16.81	16.81	16.81	0	+0.00(+0.00%)
Mar 14, 2008	17.01	17.01	16.61	16.81	2,454	-0.25(-1.45%)
Mar 13, 2008	16.54	17.06	16.54	17.06	2,550	-0.01(-0.05%)
Mar 12, 2008	17.05	17.13	17.05	17.06	3,127	+0.23(+1.36%)
Mar 11, 2008	16.66	16.84	16.66	16.84	535	+0.29(+1.77%)
Mar 10, 2008	16.74	16.74	16.54	16.54	3,169	-0.14(-0.82%)
Mar 07, 2008	16.85	16.85	16.64	16.68	3,060	-0.37(-2.15%)
Mar 06, 2008	17.39	17.39	17.05	17.05	748	-0.34(-1.95%)
Mar 05, 2008	17.48	17.48	17.39	17.39	746	+0.11(+0.64%)
Mar 04, 2008	17.28	17.28	17.28	17.28	0	+0.00(+0.00%)
Mar 03, 2008	17.25	17.34	17.22	17.28	2,665	-0.10(-0.58%)
Feb 29, 2008	17.47	17.47	17.38	17.38	1,311	-0.43(-2.41%)
Feb 28, 2008	17.82	17.94	17.81	17.81	2,501	+0.00(+0.00%)
Feb 27, 2008	17.83	17.83	17.81	17.81	1,311	-0.31(-1.72%)
Feb 26, 2008	18.12	18.12	18.12	18.12	417	+0.38(+2.17%)
Feb 25, 2008	17.73	17.73	17.73	17.73	109	+0.00(+0.00%)
Feb 22, 2008	17.64	17.73	17.49	17.73	765	-0.14(-0.77%)
Feb 21, 2008	17.87	17.87	17.87	17.87	0	+0.00(+0.00%)
Feb 20, 2008	17.87	17.87	17.87	17.87	205	+0.19(+1.09%)
Feb 19, 2008	17.78	17.78	17.67	17.68	983	-0.04(-0.21%)
Feb 18, 2008	17.74	17.74	17.71	17.71	735	+0.00(+0.00%)
Feb 15, 2008	17.74	17.74	17.71	17.71	735	-0.35(-1.93%)
Feb 14, 2008	18.06	18.06	18.06	18.06	0	+0.00(+0.00%)
Feb 13, 2008	18.06	18.06	18.06	18.06	163	+0.50(+2.87%)
Feb 12, 2008	17.56	17.56	17.56	17.56	0	+0.00(+0.00%)
Feb 11, 2008	17.56	17.56	17.56	17.56	0	+0.00(+0.00%)
Feb 08, 2008	17.56	17.56	17.56	17.56	0	+0.00(+0.00%)
Feb 07, 2008	17.49	17.56	17.49	17.56	754	-0.24(-1.34%)
Feb 06, 2008	17.93	17.93	17.80	17.80	6,808	-0.34(-1.87%)
Feb 05, 2008	18.14	18.14	18.14	18.14	453	-0.39(-2.12%)
Feb 04, 2008	19.11	19.11	18.53	18.53	819	-0.01(-0.05%)

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.