Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	18.92	19.01	18.73	18.73	47,143	-0.19(-0.99%)
Apr 29, 2008	18.74	18.95	18.74	18.92	6,114	+0.12(+0.63%)
Apr 28, 2008	18.83	18.89	18.80	18.80	4,659	+0.01(+0.05%)
Apr 25, 2008	18.73	18.79	18.54	18.79	6,472	+0.05(+0.29%)
Apr 24, 2008	18.70	18.88	18.69	18.73	12,723	+0.19(+1.03%)
Apr 23, 2008	18.49	18.62	18.41	18.54	7,419	+0.30(+1.65%)
Apr 22, 2008	18.36	18.36	18.19	18.24	986	-0.38(-2.04%)
Apr 21, 2008	18.47	18.62	18.47	18.62	3,015	+0.07(+0.38%)
Apr 18, 2008	18.60	18.65	18.46	18.55	20,351	+0.42(+2.31%)
Apr 17, 2008	18.19	18.21	18.04	18.13	2,764	-0.05(-0.30%)
Apr 16, 2008	18.05	18.21	18.05	18.19	8,804	+0.52(+2.94%)
Apr 15, 2008	17.51	17.67	17.50	17.67	6,413	+0.02(+0.10%)
Apr 14, 2008	17.72	17.79	17.65	17.65	18,337	-0.14(-0.77%)
Apr 11, 2008	17.92	18.00	17.74	17.79	14,094	-0.43(-2.35%)
Apr 10, 2008	18.17	18.32	18.17	18.21	25,399	+0.16(+0.91%)
Apr 09, 2008	18.15	18.18	18.00	18.05	19,265	-0.23(-1.25%)
Apr 08, 2008	18.28	18.32	18.25	18.28	9,006	-0.16(-0.84%)
Apr 07, 2008	18.62	18.62	18.43	18.43	7,784	-0.06(-0.34%)
Apr 04, 2008	18.54	18.66	18.41	18.50	16,811	+0.04(+0.20%)
Apr 03, 2008	18.28	18.49	18.26	18.46	12,005	+0.16(+0.85%)
Apr 02, 2008	18.37	18.54	18.27	18.31	39,100	-0.03(-0.15%)
Apr 01, 2008	17.79	18.35	17.79	18.33	38,973	+0.79(+4.52%)
Mar 31, 2008	17.48	17.67	17.48	17.54	2,210	+0.16(+0.95%)
Mar 28, 2008	17.63	17.66	17.38	17.38	11,346	-0.31(-1.75%)
Mar 27, 2008	17.89	17.95	17.69	17.69	48,662	-0.30(-1.67%)
Mar 26, 2008	18.02	18.03	17.87	17.99	35,369	-0.15(-0.80%)
Mar 25, 2008	18.11	18.19	18.01	18.13	22,662	+0.07(+0.40%)
Mar 24, 2008	17.65	18.10	17.65	18.06	91,944	+0.70(+4.05%)
Mar 21, 2008	16.94	17.42	16.94	17.36	46,152	+0.00(+0.00%)
Mar 20, 2008	16.94	17.42	16.94	17.36	46,152	+0.26(+1.55%)
Mar 19, 2008	17.53	17.65	17.09	17.09	33,867	-0.33(-1.88%)
Mar 18, 2008	17.09	17.42	16.99	17.42	53,435	+0.48(+2.85%)
Mar 17, 2008	16.65	17.00	16.61	16.94	28,663	-0.38(-2.17%)
Mar 14, 2008	17.57	17.60	17.05	17.31	25,169	-0.18(-1.03%)
Mar 13, 2008	17.24	17.60	17.17	17.49	44,193	+0.10(+0.58%)
Mar 12, 2008	17.51	17.69	17.39	17.39	26,447	+0.07(+0.42%)
Mar 11, 2008	17.19	17.37	17.01	17.32	64,841	+0.44(+2.59%)
Mar 10, 2008	17.17	17.21	16.87	16.88	106,491	-0.40(-2.32%)
Mar 07, 2008	17.40	17.48	17.07	17.28	84,000	-0.23(-1.30%)
Mar 06, 2008	17.82	17.82	17.51	17.51	32,091	-0.34(-1.89%)
Mar 05, 2008	17.91	17.96	17.79	17.85	4,868	+0.11(+0.62%)
Mar 04, 2008	17.60	17.74	17.38	17.74	22,676	+0.09(+0.52%)
Mar 03, 2008	17.69	17.77	17.63	17.65	49,008	-0.05(-0.26%)
Feb 29, 2008	18.01	18.01	17.69	17.69	18,068	-0.54(-2.95%)
Feb 28, 2008	18.36	18.44	18.23	18.23	32,004	-0.17(-0.94%)
Feb 27, 2008	18.34	18.54	18.32	18.41	50,346	-0.04(-0.20%)
Feb 26, 2008	18.25	18.61	18.25	18.44	6,788	+0.07(+0.40%)
Feb 25, 2008	18.08	18.38	18.05	18.37	12,718	+0.23(+1.26%)
Feb 22, 2008	18.10	18.14	17.80	18.14	51,247	+0.16(+0.86%)
Feb 21, 2008	18.34	19.17	17.78	17.99	4,484	-0.23(-1.25%)
Feb 20, 2008	17.99	18.31	17.95	18.21	21,563	+0.20(+1.11%)
Feb 19, 2008	18.35	18.43	18.00	18.01	56,929	-0.03(-0.15%)
Feb 18, 2008	18.36	18.36	18.02	18.04	36,756	+0.00(+0.00%)
Feb 15, 2008	18.36	18.36	18.02	18.04	36,756	-0.20(-1.10%)
Feb 14, 2008	18.51	18.54	18.19	18.24	15,442	-0.34(-1.82%)
Feb 13, 2008	18.46	18.60	18.37	18.58	22,900	+0.40(+2.21%)
Feb 12, 2008	18.56	18.56	18.10	18.18	23,199	-0.09(-0.50%)
Feb 11, 2008	18.88	18.88	18.00	18.27	36,969	+0.19(+1.06%)
Feb 08, 2008	18.13	18.13	17.94	18.08	7,409	+0.24(+1.33%)
Feb 07, 2008	17.81	18.17	17.76	17.84	4,889	-0.01(-0.05%)
Feb 06, 2008	18.19	18.23	17.85	17.85	5,164	-0.31(-1.71%)
Feb 05, 2008	18.41	18.55	18.16	18.16	13,774	-0.59(-3.16%)
Feb 04, 2008	18.98	18.98	18.73	18.75	13,717	-0.24(-1.25%)

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.