Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.04	16.05	15.88	15.88	228,900	-0.07(-0.44%)
May 30, 2007	15.80	16.00	15.80	15.95	56,300	-0.03(-0.19%)
May 29, 2007	15.85	15.98	15.54	15.98	73,000	+0.08(+0.50%)
May 25, 2007	15.76	15.90	15.73	15.90	67,500	+0.15(+0.95%)
May 24, 2007	15.92	16.00	15.59	15.75	122,800	-0.24(-1.50%)
May 23, 2007	16.02	16.11	15.93	15.99	124,400	-0.04(-0.25%)
May 22, 2007	16.00	16.09	15.80	16.03	139,400	+0.02(+0.12%)
May 21, 2007	15.87	16.01	15.84	16.01	94,700	+0.13(+0.82%)
May 18, 2007	15.85	15.91	15.75	15.88	72,800	+0.00(+0.00%)
May 17, 2007	15.88	15.94	15.80	15.88	57,200	-0.11(-0.69%)
May 16, 2007	15.80	15.99	15.75	15.99	73,200	+0.21(+1.33%)
May 15, 2007	15.98	16.04	15.78	15.78	70,300	-0.27(-1.68%)
May 14, 2007	16.06	16.10	15.89	16.05	82,500	-0.02(-0.12%)
May 11, 2007	15.88	16.07	15.87	16.07	49,500	+0.14(+0.88%)
May 10, 2007	15.98	16.09	15.87	15.93	128,800	-0.28(-1.73%)
May 09, 2007	16.01	16.21	16.01	16.21	57,300	+0.09(+0.56%)
May 08, 2007	16.01	16.12	15.98	16.12	189,000	-0.03(-0.19%)
May 07, 2007	16.14	16.19	16.12	16.15	165,900	+0.06(+0.37%)
May 04, 2007	16.03	16.12	16.02	16.09	96,400	+0.03(+0.19%)
May 03, 2007	16.04	16.08	15.89	16.06	54,100	+0.09(+0.56%)
May 02, 2007	15.84	16.04	15.84	15.97	56,000	+0.10(+0.64%)
May 01, 2007	15.84	15.89	15.71	15.87	129,400	+0.06(+0.37%)
Apr 30, 2007	15.94	16.03	15.78	15.81	157,400	-0.22(-1.37%)
Apr 27, 2007	15.96	16.04	15.91	16.03	127,300	+0.00(+0.00%)
Apr 26, 2007	16.04	16.07	15.97	16.03	72,600	-0.07(-0.43%)
Apr 25, 2007	15.98	16.10	15.96	16.10	56,800	+0.17(+1.07%)
Apr 24, 2007	15.90	15.97	15.83	15.93	45,600	+0.08(+0.50%)
Apr 23, 2007	15.97	16.09	15.85	15.85	93,600	-0.14(-0.88%)
Apr 20, 2007	16.00	16.09	15.95	15.99	40,200	+0.12(+0.76%)
Apr 19, 2007	15.93	15.98	15.84	15.87	64,200	-0.25(-1.55%)
Apr 18, 2007	16.04	16.12	15.95	16.12	160,000	+0.10(+0.62%)
Apr 17, 2007	15.98	16.05	15.94	16.02	82,300	+0.11(+0.69%)
Apr 16, 2007	15.90	16.07	15.85	15.91	71,200	+0.10(+0.63%)
Apr 13, 2007	15.77	15.81	15.70	15.81	56,000	-0.03(-0.19%)
Apr 12, 2007	15.82	15.84	15.60	15.84	187,800	+0.18(+1.15%)
Apr 11, 2007	15.65	15.82	15.62	15.66	35,900	-0.13(-0.82%)
Apr 10, 2007	15.76	15.90	15.75	15.79	77,500	-0.04(-0.25%)
Apr 09, 2007	15.84	15.86	15.71	15.83	350,600	-0.02(-0.13%)
Apr 05, 2007	15.77	15.89	15.74	15.85	345,600	-0.11(-0.69%)
Apr 04, 2007	15.85	16.17	15.77	15.96	71,900	+0.03(+0.19%)
Apr 03, 2007	15.88	15.98	15.80	15.93	41,100	+0.14(+0.89%)
Apr 02, 2007	15.97	15.97	15.70	15.79	43,400	-0.05(-0.32%)
Mar 30, 2007	16.03	16.03	15.67	15.84	80,800	-0.05(-0.31%)
Mar 29, 2007	15.76	15.90	15.64	15.89	59,200	+0.14(+0.89%)
Mar 28, 2007	15.77	15.90	15.73	15.75	66,800	-0.14(-0.88%)
Mar 27, 2007	16.04	16.04	15.87	15.89	42,900	-0.27(-1.67%)
Mar 26, 2007	16.00	16.16	15.89	16.16	76,900	+0.06(+0.37%)
Mar 23, 2007	16.00	16.15	16.00	16.10	51,900	+0.10(+0.63%)
Mar 22, 2007	16.03	16.16	16.00	16.00	56,700	-0.19(-1.17%)
Mar 21, 2007	15.89	16.20	15.73	16.19	76,800	+0.31(+1.95%)
Mar 20, 2007	15.65	15.93	15.65	15.88	56,600	+0.23(+1.47%)
Mar 19, 2007	15.60	15.88	15.60	15.65	70,200	+0.14(+0.90%)
Mar 16, 2007	15.70	15.73	15.45	15.51	101,000	-0.21(-1.34%)
Mar 15, 2007	15.43	15.72	15.39	15.72	62,400	+0.18(+1.16%)
Mar 14, 2007	15.45	15.65	14.93	15.54	370,700	+0.17(+1.11%)
Mar 13, 2007	15.80	15.72	15.30	15.37	103,600	-0.43(-2.72%)
Mar 12, 2007	15.69	15.93	15.50	15.80	129,500	+0.11(+0.70%)
Mar 09, 2007	15.77	15.77	15.60	15.69	60,500	+0.00(+0.00%)
Mar 08, 2007	15.62	15.75	15.59	15.69	68,800	+0.04(+0.26%)
Mar 07, 2007	15.72	15.73	15.54	15.65	87,400	+0.03(+0.19%)
Mar 06, 2007	15.51	15.72	15.45	15.62	83,300	+0.17(+1.10%)
Mar 05, 2007	15.64	15.75	15.40	15.45	248,400	-0.25(-1.59%)
Mar 02, 2007	15.71	15.82	15.65	15.70	73,600	-0.03(-0.19%)

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.