Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.86	18.92	18.83	18.88	212,100	+0.05(+0.27%)
May 30, 2007	18.95	18.99	18.83	18.83	223,700	-0.11(-0.58%)
May 29, 2007	18.87	19.00	18.87	18.94	216,700	+0.07(+0.37%)
May 25, 2007	18.85	18.95	18.80	18.87	216,400	+0.09(+0.48%)
May 24, 2007	18.82	18.88	18.78	18.78	244,300	-0.04(-0.21%)
May 23, 2007	18.80	18.99	18.73	18.82	279,600	+0.02(+0.11%)
May 22, 2007	18.88	18.90	18.77	18.80	188,100	-0.04(-0.21%)
May 21, 2007	18.85	18.86	18.75	18.84	266,900	+0.01(+0.05%)
May 18, 2007	18.80	18.85	18.79	18.83	252,800	+0.01(+0.05%)
May 17, 2007	18.78	18.83	18.73	18.82	210,500	+0.07(+0.37%)
May 16, 2007	18.73	18.80	18.70	18.75	174,800	+0.02(+0.11%)
May 15, 2007	18.75	18.85	18.72	18.73	208,800	-0.02(-0.11%)
May 14, 2007	18.85	18.90	18.75	18.75	256,100	-0.12(-0.64%)
May 11, 2007	18.85	18.90	18.81	18.87	190,500	+0.06(+0.32%)
May 10, 2007	18.84	18.88	18.75	18.81	200,100	+0.02(+0.11%)
May 09, 2007	18.88	18.88	18.73	18.79	242,800	+0.04(+0.21%)
May 08, 2007	18.66	18.80	18.65	18.75	209,800	-0.04(-0.21%)
May 07, 2007	18.71	18.84	18.71	18.79	229,500	+0.07(+0.37%)
May 04, 2007	18.70	18.83	18.69	18.72	217,800	-0.04(-0.21%)
May 03, 2007	18.75	18.85	18.72	18.76	211,700	+0.06(+0.32%)
May 02, 2007	18.70	18.80	18.69	18.70	257,300	+0.01(+0.05%)
May 01, 2007	18.70	18.77	18.65	18.69	222,700	-0.01(-0.05%)
Apr 30, 2007	19.00	19.00	18.33	18.70	194,300	+0.05(+0.27%)
Apr 27, 2007	18.67	18.74	18.64	18.65	197,200	+0.00(+0.00%)
Apr 26, 2007	18.59	18.68	18.56	18.65	200,100	+0.08(+0.43%)
Apr 25, 2007	18.51	18.62	18.50	18.57	247,700	+0.06(+0.32%)
Apr 24, 2007	18.53	18.60	18.47	18.51	272,500	-0.04(-0.22%)
Apr 23, 2007	18.58	18.61	18.46	18.55	273,700	-0.03(-0.16%)
Apr 20, 2007	18.74	18.74	18.55	18.58	284,100	-0.12(-0.64%)
Apr 19, 2007	18.64	18.70	18.55	18.70	241,700	+0.10(+0.54%)
Apr 18, 2007	18.70	18.76	18.59	18.60	240,300	-0.05(-0.27%)
Apr 17, 2007	18.61	18.74	18.61	18.65	209,900	+0.02(+0.11%)
Apr 16, 2007	18.61	18.67	18.58	18.63	197,100	+0.03(+0.16%)
Apr 13, 2007	18.64	18.70	18.57	18.60	208,000	-0.01(-0.05%)
Apr 12, 2007	18.60	18.69	18.55	18.61	193,800	+0.01(+0.05%)
Apr 11, 2007	18.59	18.70	18.56	18.60	226,700	+0.04(+0.22%)
Apr 10, 2007	18.55	18.66	18.55	18.56	234,500	+0.00(+0.00%)
Apr 09, 2007	18.59	18.60	18.54	18.56	166,100	-0.09(-0.48%)
Apr 05, 2007	18.55	18.70	18.55	18.65	178,900	+0.10(+0.54%)
Apr 04, 2007	18.55	18.61	18.54	18.55	211,100	+0.02(+0.11%)
Apr 03, 2007	18.55	18.58	18.50	18.53	198,800	-0.02(-0.11%)
Apr 02, 2007	18.38	18.55	18.38	18.55	172,820	+0.13(+0.71%)
Mar 30, 2007	18.54	18.54	18.36	18.42	223,200	-0.08(-0.43%)
Mar 29, 2007	18.50	18.53	18.44	18.50	171,900	+0.00(+0.00%)
Mar 28, 2007	18.40	18.50	18.38	18.50	162,700	+0.08(+0.43%)
Mar 27, 2007	18.37	18.45	18.33	18.42	246,800	+0.04(+0.22%)
Mar 26, 2007	18.35	18.45	18.34	18.38	219,800	-0.02(-0.11%)
Mar 23, 2007	18.35	18.48	18.29	18.40	273,200	+0.07(+0.38%)
Mar 22, 2007	18.35	18.43	18.28	18.33	370,000	-0.02(-0.11%)
Mar 21, 2007	18.45	18.52	18.35	18.35	209,300	-0.07(-0.38%)
Mar 20, 2007	18.44	18.46	18.39	18.42	223,800	+0.02(+0.11%)
Mar 19, 2007	18.38	18.42	18.32	18.40	246,200	+0.08(+0.44%)
Mar 16, 2007	18.38	18.43	18.28	18.32	197,900	-0.04(-0.22%)
Mar 15, 2007	18.35	18.38	18.30	18.36	208,200	+0.09(+0.49%)
Mar 14, 2007	18.50	18.55	18.18	18.27	373,200	-0.15(-0.81%)
Mar 13, 2007	18.45	18.61	18.37	18.42	275,800	-0.03(-0.16%)
Mar 12, 2007	18.43	18.53	18.38	18.45	177,400	+0.00(+0.00%)
Mar 09, 2007	18.42	18.49	18.40	18.45	180,500	+0.06(+0.33%)
Mar 08, 2007	18.30	18.41	18.28	18.39	183,800	+0.04(+0.22%)
Mar 07, 2007	18.43	18.52	18.35	18.35	340,200	-0.05(-0.27%)
Mar 06, 2007	18.45	18.47	18.33	18.40	314,600	-0.02(-0.11%)
Mar 05, 2007	18.50	18.55	18.39	18.42	206,400	-0.07(-0.38%)
Mar 02, 2007	18.49	18.55	18.45	18.49	227,100	+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.