Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	18.10	18.16	18.02	18.16	55,269	+0.06(+0.35%)
Apr 29, 2008	18.09	18.10	18.03	18.09	58,406	+0.05(+0.30%)
Apr 28, 2008	18.01	18.07	18.00	18.04	207,621	+0.00(+0.02%)
Apr 25, 2008	18.04	18.04	18.03	18.04	11,914	-0.04(-0.22%)
Apr 24, 2008	18.07	18.16	18.03	18.08	281,973	-0.06(-0.33%)
Apr 23, 2008	18.15	18.15	18.11	18.14	39,850	-0.04(-0.20%)
Apr 22, 2008	18.15	18.18	18.12	18.17	28,792	-0.05(-0.26%)
Apr 21, 2008	18.07	18.22	18.07	18.22	249,395	+0.10(+0.54%)
Apr 18, 2008	18.19	18.19	18.01	18.12	28,374	+0.04(+0.24%)
Apr 17, 2008	18.07	18.08	18.04	18.08	17,328	-0.07(-0.41%)
Apr 16, 2008	18.20	18.22	18.14	18.15	53,372	-0.08(-0.44%)
Apr 15, 2008	18.22	18.26	18.20	18.23	33,303	-0.07(-0.40%)
Apr 14, 2008	18.27	18.32	18.27	18.31	39,736	+0.01(+0.06%)
Apr 11, 2008	18.26	18.34	18.26	18.30	255,149	+0.07(+0.37%)
Apr 10, 2008	18.27	18.29	18.20	18.23	37,346	-0.07(-0.40%)
Apr 09, 2008	18.23	18.31	18.23	18.30	33,761	+0.08(+0.46%)
Apr 08, 2008	18.24	18.25	18.22	18.22	42,126	+0.03(+0.17%)
Apr 07, 2008	18.20	18.22	18.18	18.19	17,926	-0.06(-0.35%)
Apr 04, 2008	18.34	18.34	18.23	18.25	53,479	+0.10(+0.57%)
Apr 03, 2008	18.15	18.15	18.12	18.15	14,340	+0.00(+0.02%)
Apr 02, 2008	18.14	18.16	18.07	18.15	108,154	+0.07(+0.41%)
Apr 01, 2008	18.15	18.15	18.07	18.07	68,717	-0.13(-0.72%)
Mar 31, 2008	18.27	18.31	18.20	18.20	172,689	-0.02(-0.11%)
Mar 28, 2008	18.22	18.27	18.22	18.22	69,314	+0.03(+0.14%)
Mar 27, 2008	18.22	18.25	18.20	18.20	29,279	+0.00(+0.01%)
Mar 26, 2008	18.26	18.28	18.19	18.20	49,297	-0.06(-0.35%)
Mar 25, 2008	18.22	18.26	18.21	18.26	15,237	+0.02(+0.09%)
Mar 24, 2008	18.29	18.29	18.21	18.24	49,894	-0.17(-0.93%)
Mar 21, 2008	18.33	18.42	18.29	18.42	13,444	+0.00(+0.00%)
Mar 20, 2008	18.33	18.42	18.29	18.42	13,444	+0.02(+0.09%)
Mar 19, 2008	18.36	18.41	18.36	18.40	63,040	+0.09(+0.49%)
Mar 18, 2008	18.35	18.51	18.30	18.31	40,035	-0.14(-0.76%)
Mar 17, 2008	18.31	18.45	18.31	18.45	133,251	+0.12(+0.68%)
Mar 14, 2008	18.24	18.52	18.21	18.33	107,258	+0.15(+0.85%)
Mar 13, 2008	18.19	18.21	18.15	18.17	67,820	-0.05(-0.28%)
Mar 12, 2008	18.11	18.22	18.08	18.22	57,065	+0.13(+0.72%)
Mar 11, 2008	18.06	18.10	18.05	18.09	31,072	-0.08(-0.45%)
Mar 10, 2008	18.13	18.17	18.11	18.17	40,334	+0.06(+0.34%)
Mar 07, 2008	18.12	18.25	18.04	18.11	176,119	+0.11(+0.61%)
Mar 06, 2008	18.06	18.09	18.00	18.00	6,259	-0.04(-0.24%)
Mar 05, 2008	18.16	18.16	18.04	18.04	49,595	-0.08(-0.46%)
Mar 04, 2008	18.22	18.24	18.13	18.13	32,864	-0.06(-0.33%)
Mar 03, 2008	18.26	18.26	18.14	18.19	18,523	-0.14(-0.78%)
Feb 29, 2008	18.29	18.33	18.27	18.33	35,852	+0.13(+0.74%)
Feb 28, 2008	18.16	18.20	18.14	18.20	25,096	+0.11(+0.61%)
Feb 27, 2008	18.09	18.11	18.06	18.09	94,710	+0.01(+0.06%)
Feb 26, 2008	18.05	18.08	18.03	18.08	19,718	+0.01(+0.04%)
Feb 25, 2008	18.10	18.10	18.04	18.07	16,731	-0.05(-0.30%)
Feb 22, 2008	18.12	18.17	18.10	18.12	34,059	+0.00(+0.00%)
Feb 21, 2008	18.05	18.15	18.05	18.12	52,015	+0.07(+0.37%)
Feb 20, 2008	18.07	18.07	18.03	18.06	30,773	-0.02(-0.11%)
Feb 19, 2008	18.12	18.14	18.06	18.08	33,100	-0.08(-0.42%)
Feb 18, 2008	18.16	18.16	18.13	18.15	0	+0.00(+0.00%)
Feb 15, 2008	18.16	18.16	18.13	18.15	92,917	-0.02(-0.09%)
Feb 14, 2008	18.19	18.19	18.14	18.17	9,261	-0.08(-0.46%)
Feb 13, 2008	18.23	18.29	18.23	18.25	28,681	-0.05(-0.27%)
Feb 12, 2008	18.72	18.72	18.21	18.30	27,188	-0.03(-0.16%)
Feb 11, 2008	18.17	18.36	18.17	18.34	394,675	+0.08(+0.43%)
Feb 08, 2008	18.24	18.28	18.21	18.26	18,822	+0.08(+0.43%)
Feb 07, 2008	18.33	18.33	18.18	18.18	16,731	-0.16(-0.88%)
Feb 06, 2008	18.32	18.34	18.29	18.34	22,109	+0.01(+0.05%)
Feb 05, 2008	18.35	18.35	18.32	18.33	13,444	+0.03(+0.15%)
Feb 04, 2008	18.27	18.37	18.25	18.30	66,625	-0.04(-0.22%)

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.