Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	19.04	19.12	19.02	19.06	130,000	+0.17(+0.90%)
May 30, 2007	18.65	18.90	18.62	18.89	144,300	+0.12(+0.64%)
May 29, 2007	18.85	18.91	18.72	18.77	185,400	-0.23(-1.21%)
May 25, 2007	19.10	19.15	18.94	19.00	754,100	-0.07(-0.37%)
May 24, 2007	19.30	19.36	19.04	19.07	1,313,400	-0.13(-0.68%)
May 23, 2007	19.28	19.35	19.17	19.20	1,748,400	+0.05(+0.26%)
May 22, 2007	19.14	19.27	19.10	19.15	166,200	+0.12(+0.63%)
May 21, 2007	19.12	19.18	18.91	19.03	895,500	+0.08(+0.42%)
May 18, 2007	18.84	18.97	18.77	18.95	155,000	-0.16(-0.84%)
May 17, 2007	18.98	19.15	18.96	19.11	174,700	-0.05(-0.26%)
May 16, 2007	19.01	19.19	18.94	19.16	341,200	+0.09(+0.47%)
May 15, 2007	19.03	19.26	18.97	19.07	484,400	+0.25(+1.33%)
May 14, 2007	18.85	18.88	18.70	18.82	122,800	-0.03(-0.16%)
May 11, 2007	18.61	18.91	18.51	18.85	168,200	+0.31(+1.67%)
May 10, 2007	18.68	18.80	18.51	18.54	114,100	-0.28(-1.49%)
May 09, 2007	18.58	18.84	18.58	18.82	207,600	+0.18(+0.97%)
May 08, 2007	18.63	18.69	18.48	18.64	138,300	-0.45(-2.36%)
May 07, 2007	18.93	19.17	18.88	19.09	129,900	+0.07(+0.37%)
May 04, 2007	18.90	19.08	18.90	19.02	249,900	+0.25(+1.33%)
May 03, 2007	19.01	19.01	18.71	18.77	208,600	+0.11(+0.59%)
May 02, 2007	18.42	18.74	18.39	18.66	313,800	+0.43(+2.36%)
May 01, 2007	18.27	18.36	18.11	18.23	140,300	-0.05(-0.27%)
Apr 30, 2007	18.46	18.50	18.27	18.28	163,500	+0.07(+0.38%)
Apr 27, 2007	18.18	18.27	18.08	18.21	437,200	+0.12(+0.66%)
Apr 26, 2007	18.13	18.26	17.79	18.09	461,800	+0.64(+3.67%)
Apr 25, 2007	17.37	17.60	17.27	17.45	135,600	+0.21(+1.22%)
Apr 24, 2007	17.21	17.29	17.14	17.24	126,400	+0.16(+0.94%)
Apr 23, 2007	17.09	17.20	17.00	17.08	152,800	-0.19(-1.10%)
Apr 20, 2007	17.27	17.35	17.19	17.27	248,063	-0.17(-0.97%)
Apr 19, 2007	17.35	17.49	17.31	17.44	491,200	+0.12(+0.69%)
Apr 18, 2007	17.21	17.42	17.14	17.32	287,804	-0.22(-1.25%)
Apr 17, 2007	17.50	17.58	17.42	17.54	146,200	-0.06(-0.34%)
Apr 16, 2007	17.58	17.65	17.56	17.60	436,500	+0.02(+0.11%)
Apr 13, 2007	17.45	17.59	17.39	17.58	71,000	+0.02(+0.11%)
Apr 12, 2007	17.42	17.60	17.34	17.56	103,600	+0.01(+0.06%)
Apr 11, 2007	17.85	17.89	17.43	17.55	1,026,800	+0.09(+0.52%)
Apr 10, 2007	17.44	17.52	17.44	17.46	371,400	-0.01(-0.06%)
Apr 09, 2007	17.47	17.57	17.44	17.47	89,200	-0.08(-0.46%)
Apr 05, 2007	17.57	17.58	17.47	17.55	177,200	-0.01(-0.06%)
Apr 04, 2007	17.45	17.72	17.42	17.56	122,500	+0.14(+0.80%)
Apr 03, 2007	17.43	17.50	17.37	17.42	193,500	+0.06(+0.35%)
Apr 02, 2007	17.26	17.36	17.15	17.36	159,100	+0.09(+0.52%)
Mar 30, 2007	17.23	17.40	17.13	17.27	263,600	-0.13(-0.75%)
Mar 29, 2007	17.42	17.46	17.20	17.40	129,100	+0.11(+0.64%)
Mar 28, 2007	17.30	17.42	17.22	17.29	164,900	-0.09(-0.52%)
Mar 27, 2007	17.36	17.44	17.32	17.38	114,300	-0.09(-0.52%)
Mar 26, 2007	17.35	17.49	17.26	17.47	118,200	+0.06(+0.34%)
Mar 23, 2007	17.30	17.43	17.24	17.41	180,600	+0.09(+0.52%)
Mar 22, 2007	17.34	17.35	17.19	17.32	90,800	-0.04(-0.23%)
Mar 21, 2007	17.07	17.39	17.00	17.36	93,300	+0.35(+2.06%)
Mar 20, 2007	16.86	17.06	16.86	17.01	88,600	-0.01(-0.06%)
Mar 19, 2007	16.94	17.09	16.85	17.02	84,200	+0.23(+1.37%)
Mar 16, 2007	16.98	17.00	16.72	16.79	124,300	-0.05(-0.30%)
Mar 15, 2007	16.59	16.88	16.53	16.84	101,100	+0.44(+2.68%)
Mar 14, 2007	16.38	16.44	16.12	16.40	220,700	+0.03(+0.18%)
Mar 13, 2007	16.75	16.78	16.33	16.37	116,400	-0.38(-2.27%)
Mar 12, 2007	16.62	16.83	16.51	16.75	92,900	-0.07(-0.42%)
Mar 09, 2007	16.71	16.87	16.61	16.82	115,000	+0.22(+1.33%)
Mar 08, 2007	16.68	16.75	16.37	16.60	76,900	+0.14(+0.85%)
Mar 07, 2007	16.47	16.59	16.40	16.46	146,300	+0.19(+1.17%)
Mar 06, 2007	16.25	16.34	16.17	16.27	82,900	+0.27(+1.69%)
Mar 05, 2007	15.97	16.20	15.97	16.00	118,800	-0.30(-1.84%)
Mar 02, 2007	16.42	16.52	16.30	16.30	110,900	+0.13(+0.80%)

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.