Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	19.53	19.64	19.43	19.50	99,900	-0.08(-0.41%)
May 30, 2007	19.09	19.64	19.09	19.58	154,300	+0.33(+1.71%)
May 29, 2007	19.06	19.40	18.91	19.25	78,500	+0.28(+1.48%)
May 25, 2007	18.95	19.01	18.84	18.97	74,400	+0.15(+0.80%)
May 24, 2007	19.16	19.16	18.68	18.82	110,700	-0.34(-1.77%)
May 23, 2007	19.28	19.30	19.06	19.16	106,300	+0.07(+0.37%)
May 22, 2007	18.95	19.10	18.84	19.09	102,400	+0.21(+1.11%)
May 21, 2007	18.76	18.92	18.76	18.88	117,700	+0.12(+0.64%)
May 18, 2007	18.92	18.98	18.51	18.76	128,600	-0.20(-1.05%)
May 17, 2007	19.26	19.26	18.85	18.96	150,700	-0.30(-1.56%)
May 16, 2007	19.37	19.48	19.08	19.26	148,300	-0.10(-0.52%)
May 15, 2007	19.62	19.65	19.36	19.36	110,700	-0.19(-0.97%)
May 14, 2007	19.59	19.59	19.46	19.55	109,800	+0.10(+0.51%)
May 11, 2007	19.61	19.61	19.34	19.45	82,200	-0.12(-0.61%)
May 10, 2007	19.80	19.80	19.50	19.57	135,000	-0.10(-0.51%)
May 09, 2007	19.21	19.67	19.21	19.67	118,500	+0.37(+1.92%)
May 08, 2007	19.10	19.36	19.02	19.30	139,800	+0.00(+0.00%)
May 07, 2007	19.24	19.35	19.23	19.30	132,400	+0.12(+0.63%)
May 04, 2007	19.29	19.36	19.10	19.18	194,043	-0.11(-0.57%)
May 03, 2007	19.34	19.43	19.25	19.29	106,400	+0.00(+0.00%)
May 02, 2007	19.07	19.40	19.00	19.29	111,700	+0.20(+1.05%)
May 01, 2007	19.25	19.43	18.92	19.09	186,700	-0.14(-0.73%)
Apr 30, 2007	15.00	19.60	19.23	19.23	283,600	-0.29(-1.49%)
Apr 27, 2007	18.94	19.69	18.94	19.52	394,200	+0.82(+4.39%)
Apr 26, 2007	18.70	18.88	18.70	18.70	56,100	-0.02(-0.11%)
Apr 25, 2007	18.75	18.89	18.70	18.72	93,800	-0.03(-0.16%)
Apr 24, 2007	18.98	18.98	18.67	18.75	118,700	-0.16(-0.85%)
Apr 23, 2007	18.54	18.91	18.54	18.91	123,700	+0.25(+1.34%)
Apr 20, 2007	18.59	18.77	18.56	18.66	91,600	+0.12(+0.65%)
Apr 19, 2007	18.51	18.58	18.46	18.54	48,100	-0.09(-0.48%)
Apr 18, 2007	18.52	18.71	18.52	18.63	85,400	+0.08(+0.43%)
Apr 17, 2007	18.23	18.63	18.23	18.55	95,900	+0.20(+1.09%)
Apr 16, 2007	18.32	18.43	18.27	18.35	104,500	+0.10(+0.55%)
Apr 13, 2007	17.97	18.28	17.97	18.25	142,000	+0.30(+1.67%)
Apr 12, 2007	17.82	18.00	17.76	17.95	74,500	-0.10(-0.55%)
Apr 11, 2007	18.34	18.35	18.05	18.05	77,500	-0.26(-1.42%)
Apr 10, 2007	18.39	18.42	18.18	18.31	89,000	-0.02(-0.11%)
Apr 09, 2007	18.17	18.41	18.17	18.33	49,800	+0.11(+0.60%)
Apr 05, 2007	18.24	18.35	18.22	18.22	60,300	+0.05(+0.28%)
Apr 04, 2007	18.42	18.53	18.17	18.17	56,100	-0.18(-0.98%)
Apr 03, 2007	18.12	18.38	18.12	18.35	39,000	+0.19(+1.05%)
Apr 02, 2007	18.07	18.27	18.07	18.16	51,000	+0.10(+0.55%)
Mar 30, 2007	17.98	18.14	17.94	18.06	44,200	+0.08(+0.44%)
Mar 29, 2007	18.06	18.25	17.95	17.98	62,300	+0.08(+0.45%)
Mar 28, 2007	18.01	18.03	17.87	17.90	90,300	-0.21(-1.16%)
Mar 27, 2007	18.18	18.30	18.00	18.11	94,900	-0.20(-1.09%)
Mar 26, 2007	18.60	18.63	18.25	18.31	80,600	-0.29(-1.56%)
Mar 23, 2007	18.58	18.96	18.53	18.60	99,100	+0.02(+0.11%)
Mar 22, 2007	18.37	18.58	18.37	18.58	62,000	+0.21(+1.14%)
Mar 21, 2007	18.23	18.38	18.10	18.37	43,500	+0.20(+1.10%)
Mar 20, 2007	18.02	18.28	18.00	18.17	62,100	+0.26(+1.45%)
Mar 19, 2007	17.83	18.15	17.83	17.91	68,600	+0.03(+0.17%)
Mar 16, 2007	18.09	18.11	17.88	17.88	35,700	-0.11(-0.61%)
Mar 15, 2007	17.88	18.00	17.84	17.99	74,500	+0.20(+1.12%)
Mar 14, 2007	17.93	17.93	17.24	17.79	142,700	-0.03(-0.17%)
Mar 13, 2007	18.61	18.40	17.56	17.82	105,800	-0.79(-4.25%)
Mar 12, 2007	18.33	18.61	18.30	18.61	43,600	+0.24(+1.31%)
Mar 09, 2007	18.41	18.41	18.20	18.37	40,100	+0.21(+1.16%)
Mar 08, 2007	18.06	18.22	17.99	18.16	70,700	+0.35(+1.97%)
Mar 07, 2007	17.89	17.90	17.68	17.81	393,900	-0.06(-0.34%)
Mar 06, 2007	17.47	17.96	17.47	17.87	734,300	+0.42(+2.41%)
Mar 05, 2007	18.06	18.12	17.35	17.45	760,900	-0.74(-4.07%)
Mar 02, 2007	18.35	18.45	18.09	18.19	480,400	-0.23(-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.