Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	18.56	18.68	18.31	18.33	163,400	-0.19(-1.03%)
Jun 28, 2007	18.48	18.65	18.38	18.52	122,800	+0.04(+0.22%)
Jun 27, 2007	18.03	18.49	18.01	18.48	170,300	+0.35(+1.93%)
Jun 26, 2007	18.28	18.31	18.04	18.13	197,600	-0.08(-0.44%)
Jun 25, 2007	18.20	18.50	18.13	18.21	235,200	-0.04(-0.22%)
Jun 22, 2007	18.25	18.39	18.12	18.25	415,200	-0.06(-0.33%)
Jun 21, 2007	18.21	18.31	18.08	18.31	252,800	+0.03(+0.16%)
Jun 20, 2007	18.60	18.66	18.18	18.28	204,400	-0.26(-1.40%)
Jun 19, 2007	18.37	18.55	18.29	18.54	146,800	+0.13(+0.71%)
Jun 18, 2007	18.48	18.62	18.29	18.41	206,100	-0.06(-0.32%)
Jun 15, 2007	18.60	18.60	18.37	18.47	259,600	+0.14(+0.76%)
Jun 14, 2007	18.28	18.43	18.27	18.33	137,700	+0.05(+0.27%)
Jun 13, 2007	18.07	18.32	18.00	18.28	837,100	+0.24(+1.33%)
Jun 12, 2007	18.20	18.21	17.97	18.04	389,100	-0.22(-1.20%)
Jun 11, 2007	18.10	18.30	18.09	18.26	318,200	+0.20(+1.11%)
Jun 08, 2007	17.96	18.07	17.90	18.06	275,100	+0.06(+0.33%)
Jun 07, 2007	17.73	18.01	17.70	18.00	276,600	+0.19(+1.07%)
Jun 06, 2007	17.85	17.87	17.62	17.81	303,200	-0.04(-0.22%)
Jun 05, 2007	18.02	18.02	17.73	17.85	154,300	-0.17(-0.94%)
Jun 04, 2007	17.96	18.03	17.85	18.02	208,700	+0.06(+0.33%)
Jun 01, 2007	17.81	18.01	17.59	17.96	416,500	+0.21(+1.18%)
May 31, 2007	17.94	17.95	17.59	17.75	239,300	-0.18(-1.00%)
May 30, 2007	17.78	17.93	17.67	17.93	240,100	+0.00(+0.00%)
May 29, 2007	17.85	17.93	17.67	17.93	166,300	+0.16(+0.90%)
May 25, 2007	17.90	18.18	17.74	17.77	107,700	-0.05(-0.28%)
May 24, 2007	18.16	18.37	17.80	17.82	348,300	-0.38(-2.09%)
May 23, 2007	17.96	18.38	17.95	18.20	230,100	+0.23(+1.28%)
May 22, 2007	17.62	18.10	17.61	17.97	142,200	+0.22(+1.24%)
May 21, 2007	17.85	17.85	17.59	17.75	586,800	-0.08(-0.45%)
May 18, 2007	18.01	18.01	17.77	17.83	160,900	-0.17(-0.94%)
May 17, 2007	17.65	18.03	17.48	18.00	283,300	+0.28(+1.58%)
May 16, 2007	17.37	17.72	17.25	17.72	255,900	+0.37(+2.13%)
May 15, 2007	17.83	17.85	17.33	17.35	408,200	-0.46(-2.58%)
May 14, 2007	18.32	18.34	17.79	17.81	337,000	-0.57(-3.10%)
May 11, 2007	18.42	18.50	18.16	18.38	193,200	+0.02(+0.11%)
May 10, 2007	18.76	18.76	18.24	18.36	422,800	-0.49(-2.60%)
May 09, 2007	18.52	18.91	18.52	18.85	259,500	+0.28(+1.51%)
May 08, 2007	18.35	19.30	17.98	18.57	518,800	+0.12(+0.65%)
May 07, 2007	18.01	18.46	18.01	18.45	235,700	+0.40(+2.22%)
May 04, 2007	18.48	18.50	18.00	18.05	344,400	-0.37(-2.01%)
May 03, 2007	18.17	18.52	18.04	18.42	664,300	+0.28(+1.54%)
May 02, 2007	17.67	18.21	17.57	18.14	614,600	+0.50(+2.83%)
May 01, 2007	18.54	18.55	17.36	17.64	578,300	-1.00(-5.36%)
Apr 30, 2007	18.99	19.07	18.61	18.64	234,500	-0.35(-1.84%)
Apr 27, 2007	19.07	19.13	18.89	18.99	180,500	-0.16(-0.84%)
Apr 26, 2007	19.30	19.31	18.98	19.15	190,300	-0.17(-0.88%)
Apr 25, 2007	18.93	19.54	18.93	19.32	486,900	+0.67(+3.59%)
Apr 24, 2007	18.74	18.81	18.30	18.65	151,600	-0.09(-0.48%)
Apr 23, 2007	18.90	19.00	18.23	18.74	122,700	-0.10(-0.53%)
Apr 20, 2007	18.69	18.89	18.57	18.84	158,200	+0.28(+1.51%)
Apr 19, 2007	18.70	18.75	18.17	18.56	167,700	-0.20(-1.07%)
Apr 18, 2007	18.75	18.87	18.66	18.76	311,900	+0.01(+0.05%)
Apr 17, 2007	18.80	18.84	18.58	18.75	178,400	-0.06(-0.32%)
Apr 16, 2007	18.30	18.86	18.29	18.81	275,800	+0.58(+3.18%)
Apr 13, 2007	18.33	18.34	18.03	18.23	102,400	-0.12(-0.65%)
Apr 12, 2007	18.15	18.36	18.06	18.35	277,900	+0.30(+1.66%)
Apr 11, 2007	18.33	18.33	17.97	18.05	177,800	-0.25(-1.37%)
Apr 10, 2007	18.28	18.50	18.16	18.30	136,500	+0.02(+0.11%)
Apr 09, 2007	18.39	18.69	18.23	18.28	130,800	-0.11(-0.60%)
Apr 05, 2007	18.30	18.50	18.10	18.39	244,000	+0.24(+1.32%)
Apr 04, 2007	18.15	18.30	18.06	18.15	237,500	+0.01(+0.06%)
Apr 03, 2007	17.68	18.59	17.68	18.14	430,000	+0.51(+2.89%)

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.