Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	19.15	19.25	18.90	19.20	277,600	+0.07(+0.37%)
May 30, 2007	18.91	19.13	18.76	19.13	184,100	+0.17(+0.90%)
May 29, 2007	18.60	18.96	18.59	18.96	119,900	+0.50(+2.71%)
May 25, 2007	18.53	18.61	18.41	18.46	171,600	+0.02(+0.11%)
May 24, 2007	18.40	18.55	18.02	18.44	314,700	+0.04(+0.22%)
May 23, 2007	18.25	18.64	18.14	18.40	378,000	+0.17(+0.93%)
May 22, 2007	17.63	18.28	17.50	18.23	216,100	+0.58(+3.29%)
May 21, 2007	17.43	18.14	17.42	17.65	298,800	+0.22(+1.26%)
May 18, 2007	17.51	17.70	17.25	17.43	264,200	-0.08(-0.46%)
May 17, 2007	17.80	18.00	17.46	17.51	308,900	-0.35(-1.96%)
May 16, 2007	17.90	18.16	17.78	17.86	207,400	-0.02(-0.11%)
May 15, 2007	18.00	18.42	17.80	17.88	251,500	-0.04(-0.22%)
May 14, 2007	18.35	18.51	17.88	17.92	249,300	-0.48(-2.61%)
May 11, 2007	18.20	18.55	18.15	18.40	263,400	+0.40(+2.22%)
May 10, 2007	18.30	18.40	17.93	18.00	283,000	-0.37(-2.01%)
May 09, 2007	18.08	18.52	17.92	18.37	194,100	+0.27(+1.49%)
May 08, 2007	18.10	18.30	18.00	18.10	189,800	-0.02(-0.11%)
May 07, 2007	18.00	18.55	17.91	18.12	253,900	+0.02(+0.11%)
May 04, 2007	18.15	18.25	18.00	18.10	217,900	-0.01(-0.06%)
May 03, 2007	18.07	18.25	17.95	18.11	193,600	+0.07(+0.39%)
May 02, 2007	18.20	18.33	17.75	18.04	256,900	-0.28(-1.53%)
May 01, 2007	18.05	18.44	17.81	18.32	250,300	+0.27(+1.50%)
Apr 30, 2007	18.30	18.55	18.04	18.05	212,100	-0.22(-1.20%)
Apr 27, 2007	18.43	18.65	18.25	18.27	215,500	-0.18(-0.98%)
Apr 26, 2007	18.60	18.61	18.35	18.45	261,300	-0.50(-2.64%)
Apr 25, 2007	19.10	19.25	18.75	18.95	205,200	-0.08(-0.42%)
Apr 24, 2007	19.10	19.25	18.99	19.03	175,400	-0.14(-0.73%)
Apr 23, 2007	19.45	19.45	19.03	19.17	136,900	-0.28(-1.44%)
Apr 20, 2007	19.50	19.50	19.02	19.45	131,800	+0.37(+1.94%)
Apr 19, 2007	19.22	19.50	19.05	19.08	132,900	-0.27(-1.40%)
Apr 18, 2007	19.60	19.70	19.35	19.35	90,900	-0.30(-1.53%)
Apr 17, 2007	19.49	19.75	19.40	19.65	86,600	+0.15(+0.77%)
Apr 16, 2007	19.30	19.62	19.10	19.50	113,800	+0.35(+1.83%)
Apr 13, 2007	19.10	19.21	19.00	19.15	49,700	+0.05(+0.26%)
Apr 12, 2007	18.33	19.25	18.33	19.10	90,500	-0.02(-0.10%)
Apr 11, 2007	19.40	19.47	19.00	19.12	123,200	-0.25(-1.29%)
Apr 10, 2007	19.17	19.50	19.15	19.37	65,700	+0.20(+1.04%)
Apr 09, 2007	19.53	19.53	18.99	19.17	103,600	-0.31(-1.59%)
Apr 05, 2007	19.42	19.53	19.25	19.48	51,100	+0.08(+0.41%)
Apr 04, 2007	19.44	19.58	19.23	19.40	86,300	-0.05(-0.26%)
Apr 03, 2007	19.12	19.56	19.12	19.45	106,200	+0.35(+1.83%)
Apr 02, 2007	19.18	19.20	18.99	19.10	69,900	-0.08(-0.42%)
Mar 30, 2007	19.00	19.18	18.75	19.18	172,800	+0.18(+0.95%)
Mar 29, 2007	19.00	19.15	18.75	19.00	133,700	-0.02(-0.11%)
Mar 28, 2007	19.20	19.20	18.84	19.02	102,000	-0.06(-0.31%)
Mar 27, 2007	19.05	19.14	18.77	19.08	90,400	-0.02(-0.10%)
Mar 26, 2007	19.44	19.50	18.75	19.10	153,100	-0.34(-1.75%)
Mar 23, 2007	19.52	19.74	19.36	19.44	68,700	-0.09(-0.46%)
Mar 22, 2007	20.49	20.59	19.44	19.53	68,900	-0.17(-0.86%)
Mar 21, 2007	18.88	19.71	18.70	19.70	192,400	+0.83(+4.40%)
Mar 20, 2007	18.70	19.00	18.50	18.87	172,800	+0.10(+0.53%)
Mar 19, 2007	18.85	19.10	18.60	18.77	153,600	+0.02(+0.11%)
Mar 16, 2007	18.97	19.08	18.56	18.75	383,400	-0.22(-1.16%)
Mar 15, 2007	19.15	19.25	18.73	18.97	104,100	-0.17(-0.89%)
Mar 14, 2007	18.52	19.46	18.30	19.14	156,200	+0.78(+4.25%)
Mar 13, 2007	19.11	19.08	18.35	18.36	214,200	-0.75(-3.92%)
Mar 12, 2007	19.05	19.30	19.00	19.11	66,100	-0.13(-0.68%)
Mar 09, 2007	18.84	19.24	18.70	19.24	115,700	+0.54(+2.89%)
Mar 08, 2007	18.85	19.20	18.60	18.70	207,400	-0.05(-0.27%)
Mar 07, 2007	18.96	19.00	18.60	18.75	167,500	-0.20(-1.06%)
Mar 06, 2007	18.60	19.21	18.51	18.95	187,100	+0.53(+2.88%)
Mar 05, 2007	18.80	19.15	18.37	18.42	197,100	-0.48(-2.54%)
Mar 02, 2007	19.00	19.35	18.82	18.90	227,400	-0.10(-0.53%)

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.