Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	21.49	21.76	21.24	21.51	3,554,530	+0.02(+0.07%)
Feb 27, 2007	21.79	21.92	21.24	21.49	3,487,819	-0.60(-2.73%)
Feb 26, 2007	22.42	22.43	21.98	22.10	3,061,399	-0.15(-0.69%)
Feb 23, 2007	22.06	22.40	21.98	22.25	2,311,630	+0.23(+1.06%)
Feb 22, 2007	21.73	22.10	21.65	22.02	3,252,159	+0.41(+1.90%)
Feb 21, 2007	21.17	21.65	21.15	21.61	1,936,214	+0.43(+2.01%)
Feb 20, 2007	21.24	21.35	21.01	21.18	1,822,421	-0.14(-0.68%)
Feb 16, 2007	21.25	21.56	20.93	21.32	2,331,755	-0.32(-1.49%)
Feb 15, 2007	21.73	21.97	20.61	21.65	1,930,748	+0.40(+1.89%)
Feb 14, 2007	21.06	21.44	21.03	21.24	1,859,123	+0.29(+1.38%)
Feb 13, 2007	21.01	21.13	20.85	20.95	3,248,181	-0.04(-0.19%)
Feb 12, 2007	21.01	21.44	20.87	20.99	1,902,920	+0.17(+0.81%)
Feb 09, 2007	20.79	21.11	20.70	20.82	3,529,063	+0.14(+0.66%)
Feb 08, 2007	20.53	20.77	20.27	20.69	3,032,524	+0.15(+0.74%)
Feb 07, 2007	20.08	20.58	19.96	20.53	3,953,052	+0.60(+2.99%)
Feb 06, 2007	19.83	19.98	19.61	19.94	2,658,102	+0.24(+1.23%)
Feb 05, 2007	19.74	19.81	19.49	19.70	3,085,818	+0.00(+0.00%)
Feb 02, 2007	19.51	19.78	19.34	19.70	2,469,772	+0.19(+0.95%)
Feb 01, 2007	19.31	19.59	19.28	19.51	3,285,701	+0.20(+1.04%)
Jan 31, 2007	19.21	19.38	18.98	19.31	3,082,215	+0.14(+0.71%)
Jan 30, 2007	19.30	19.39	18.88	19.17	2,989,417	-0.10(-0.54%)
Jan 29, 2007	19.81	19.83	19.20	19.28	3,249,302	-0.53(-2.68%)
Jan 26, 2007	19.63	19.91	19.46	19.81	2,411,385	+0.16(+0.82%)
Jan 25, 2007	19.57	19.81	19.45	19.65	2,501,947	+0.10(+0.49%)
Jan 24, 2007	19.50	19.71	19.35	19.55	3,093,396	+0.10(+0.50%)
Jan 23, 2007	19.38	19.53	19.21	19.46	2,513,501	+0.15(+0.79%)
Jan 22, 2007	19.40	19.46	19.27	19.30	2,681,208	-0.19(-0.95%)
Jan 19, 2007	19.79	19.79	19.46	19.49	2,924,943	-0.21(-1.06%)
Jan 18, 2007	19.94	19.96	19.58	19.70	2,367,160	-0.27(-1.37%)
Jan 17, 2007	20.20	20.53	19.86	19.97	2,874,631	-0.22(-1.08%)
Jan 16, 2007	20.25	20.49	20.12	20.19	3,460,613	+0.13(+0.64%)
Jan 12, 2007	19.61	20.21	19.53	20.06	3,790,687	+0.38(+1.92%)
Jan 11, 2007	19.79	19.89	19.63	19.68	2,488,158	-0.02(-0.12%)
Jan 10, 2007	19.70	19.83	19.53	19.71	2,527,166	-0.13(-0.65%)
Jan 09, 2007	20.17	20.25	19.67	19.83	2,687,295	-0.32(-1.60%)
Jan 08, 2007	20.15	20.25	20.06	20.16	2,334,613	+0.01(+0.04%)
Jan 05, 2007	20.25	20.25	19.92	20.15	4,607,484	-0.16(-0.79%)
Jan 04, 2007	19.91	20.34	19.83	20.31	3,869,695	+0.20(+1.00%)
Jan 03, 2007	19.96	20.44	19.93	20.11	5,131,353	+0.35(+1.75%)
Dec 29, 2006	19.60	19.85	19.59	19.76	2,785,932	+0.19(+0.95%)
Dec 28, 2006	19.50	19.60	19.39	19.58	1,921,679	-0.01(-0.04%)
Dec 27, 2006	19.51	19.64	19.38	19.59	2,622,697	+0.05(+0.25%)
Dec 26, 2006	19.48	19.65	19.45	19.54	2,726,676	+0.10(+0.50%)
Dec 22, 2006	19.26	19.64	19.24	19.44	5,881,068	+0.02(+0.12%)
Dec 21, 2006	19.40	19.88	18.84	19.42	15,516,549	-1.96(-9.19%)
Dec 20, 2006	21.81	21.91	21.37	21.38	3,996,159	-0.39(-1.78%)
Dec 19, 2006	21.83	21.94	21.55	21.77	2,888,172	-0.19(-0.84%)
Dec 18, 2006	22.08	22.29	21.87	21.95	2,071,001	-0.02(-0.11%)
Dec 15, 2006	22.14	22.38	21.94	21.98	3,457,383	-0.15(-0.69%)
Dec 14, 2006	22.27	22.65	22.06	22.13	6,085,671	-0.06(-0.29%)
Dec 13, 2006	22.23	22.34	22.02	22.19	3,575,400	+0.04(+0.18%)
Dec 12, 2006	22.10	22.22	21.89	22.15	3,701,243	-0.20(-0.90%)
Dec 11, 2006	22.80	22.82	22.29	22.35	3,174,392	-0.53(-2.32%)
Dec 08, 2006	23.20	23.27	22.85	22.89	1,650,739	-0.32(-1.39%)
Dec 07, 2006	23.38	23.43	23.13	23.21	1,268,490	+0.05(+0.21%)
Dec 06, 2006	23.34	23.53	23.05	23.16	1,170,598	-0.33(-1.40%)
Dec 05, 2006	23.44	23.73	23.30	23.49	1,323,647	+0.06(+0.24%)
Dec 04, 2006	23.18	23.61	23.09	23.43	1,726,517	+0.35(+1.50%)
Dec 01, 2006	22.97	23.30	22.75	23.09	1,575,456	+0.26(+1.13%)
Nov 30, 2006	22.38	23.13	22.38	22.83	1,213,457	-0.20(-0.87%)
Nov 29, 2006	22.92	23.25	22.69	23.03	1,551,977	+0.29(+1.27%)
Nov 28, 2006	22.60	22.94	22.45	22.74	2,876,867	+0.14(+0.61%)
Nov 27, 2006	23.43	23.54	22.28	22.60	3,231,537	-0.87(-3.70%)
Nov 24, 2006	23.42	23.66	23.34	23.47	848,475	+0.01(+0.03%)
Nov 22, 2006	23.34	23.52	23.29	23.46	1,412,594	+0.08(+0.34%)
Nov 21, 2006	23.46	23.55	23.28	23.38	1,467,254	+0.05(+0.21%)
Nov 20, 2006	23.14	23.50	23.06	23.34	1,860,435	+0.19(+0.83%)
Nov 17, 2006	23.34	23.45	23.05	23.14	1,574,090	-0.30(-1.27%)
Nov 16, 2006	23.44	23.50	23.10	23.44	2,290,387	+0.00(+0.00%)
Nov 15, 2006	23.34	23.66	22.94	23.44	6,370,153	-1.01(-4.15%)
Nov 14, 2006	24.31	24.55	24.08	24.46	1,466,136	+0.31(+1.27%)
Nov 13, 2006	24.00	24.25	23.99	24.15	1,052,209	+0.16(+0.67%)
Nov 10, 2006	24.13	24.21	23.71	23.99	860,650	+0.00(+0.00%)
Nov 09, 2006	24.26	24.55	23.65	23.99	2,623,070	+0.31(+1.29%)
Nov 08, 2006	23.60	23.90	23.38	23.68	1,790,371	+0.02(+0.07%)
Nov 07, 2006	23.39	24.07	23.35	23.67	1,894,225	+0.28(+1.20%)
Nov 06, 2006	23.21	23.57	23.17	23.38	1,741,176	+0.29(+1.25%)
Nov 03, 2006	23.01	23.34	22.97	23.09	1,236,563	+0.10(+0.46%)
Nov 02, 2006	23.26	23.29	22.90	22.99	1,734,095	-0.36(-1.55%)
Nov 01, 2006	23.18	23.79	23.03	23.35	2,176,346	+0.24(+1.04%)
Oct 31, 2006	23.09	23.59	22.97	23.11	1,414,209	+0.03(+0.14%)
Oct 30, 2006	23.00	23.32	22.97	23.08	1,015,562	-0.03(-0.14%)
Oct 27, 2006	23.67	23.67	23.00	23.11	1,253,334	-0.60(-2.51%)
Oct 26, 2006	23.67	23.75	23.30	23.71	871,830	+0.11(+0.48%)
Oct 25, 2006	23.42	23.77	23.22	23.59	1,089,974	+0.19(+0.79%)
Oct 24, 2006	23.28	23.54	23.22	23.41	1,260,912	+0.09(+0.38%)
Oct 23, 2006	23.75	23.75	23.19	23.32	1,838,944	-0.51(-2.13%)
Oct 20, 2006	23.97	24.01	23.75	23.83	1,241,159	-0.14(-0.60%)
Oct 19, 2006	24.04	24.23	23.83	23.97	2,673,009	-0.06(-0.23%)
Oct 18, 2006	24.12	24.31	23.88	24.03	2,606,299	+0.02(+0.10%)
Oct 17, 2006	24.53	24.53	23.95	24.00	2,073,734	-0.70(-2.83%)
Oct 16, 2006	24.64	24.93	24.31	24.70	1,959,693	+0.13(+0.52%)
Oct 13, 2006	24.53	24.91	24.53	24.58	2,600,709	-0.02(-0.07%)
Oct 12, 2006	24.96	24.98	24.49	24.59	2,512,507	-0.35(-1.39%)
Oct 11, 2006	24.87	25.16	24.64	24.94	1,836,211	+0.00(+0.00%)
Oct 10, 2006	24.97	25.11	24.70	24.94	2,063,051	-0.06(-0.23%)
Oct 09, 2006	24.67	25.16	24.44	24.99	1,268,986	+0.20(+0.81%)
Oct 06, 2006	24.69	24.93	24.32	24.79	1,388,618	+0.10(+0.42%)
Oct 05, 2006	24.60	24.84	24.36	24.69	1,755,835	+0.18(+0.72%)
Oct 04, 2006	23.59	24.54	23.59	24.51	3,627,327	+0.88(+3.71%)
Oct 03, 2006	23.38	23.75	23.28	23.63	2,837,114	+0.38(+1.63%)
Oct 02, 2006	22.94	23.57	22.79	23.26	2,127,152	+0.26(+1.12%)
Sep 29, 2006	23.12	23.38	22.97	23.00	2,412,255	-0.16(-0.70%)
Sep 28, 2006	22.58	23.20	22.54	23.16	3,505,832	-0.15(-0.66%)
Sep 27, 2006	23.87	24.11	22.82	23.31	11,710,333	+0.86(+3.84%)
Sep 26, 2006	22.79	22.92	21.14	22.45	6,106,417	-0.77(-3.33%)
Sep 25, 2006	22.51	23.28	22.38	23.22	3,890,690	+0.91(+4.08%)
Sep 22, 2006	22.28	22.35	22.06	22.31	2,428,901	+0.10(+0.43%)
Sep 21, 2006	22.51	22.66	22.02	22.22	2,593,752	-0.13(-0.58%)
Sep 20, 2006	21.40	22.43	21.40	22.35	2,071,871	+1.22(+5.75%)
Sep 19, 2006	21.55	21.69	20.91	21.13	2,103,549	-0.39(-1.80%)
Sep 18, 2006	21.61	21.86	21.37	21.52	2,455,983	-0.23(-1.04%)
Sep 15, 2006	21.74	22.22	21.52	21.74	2,421,572	-0.15(-0.70%)
Sep 14, 2006	21.81	22.27	21.73	21.90	2,381,074	+0.04(+0.18%)
Sep 13, 2006	21.81	21.95	21.65	21.86	2,624,063	+0.09(+0.41%)
Sep 12, 2006	21.62	21.85	21.43	21.77	1,996,589	+0.27(+1.27%)
Sep 11, 2006	21.08	21.61	21.08	21.49	1,984,911	+0.19(+0.91%)
Sep 08, 2006	21.27	21.45	21.16	21.30	1,904,412	+0.16(+0.76%)
Sep 07, 2006	21.07	21.57	20.95	21.14	1,672,727	-0.06(-0.27%)
Sep 06, 2006	21.62	21.65	21.12	21.19	1,981,681	-0.61(-2.81%)
Sep 05, 2006	22.02	22.06	21.70	21.81	1,504,274	-0.17(-0.77%)
Sep 01, 2006	21.80	22.10	21.61	21.98	1,220,662	+0.38(+1.75%)
Aug 31, 2006	21.84	21.84	21.23	21.60	2,039,199	-0.31(-1.40%)
Aug 30, 2006	21.90	22.10	21.79	21.90	1,224,886	-0.02(-0.07%)
Aug 29, 2006	21.65	21.93	21.40	21.92	1,774,842	+0.33(+1.53%)
Aug 28, 2006	21.54	21.81	21.46	21.59	1,442,284	-0.06(-0.26%)
Aug 25, 2006	21.40	21.68	21.17	21.65	2,324,053	+0.24(+1.13%)
Aug 24, 2006	21.60	21.87	21.32	21.40	2,613,256	-0.06(-0.30%)
Aug 23, 2006	22.19	22.36	21.38	21.47	1,604,898	-0.79(-3.54%)
Aug 22, 2006	21.94	22.81	21.90	22.26	3,650,061	+0.35(+1.58%)
Aug 21, 2006	21.95	22.10	21.48	21.91	2,268,648	-0.10(-0.48%)
Aug 18, 2006	21.61	22.02	21.32	22.02	1,963,047	+0.39(+1.79%)
Aug 17, 2006	21.55	22.21	21.41	21.63	5,157,814	-0.09(-0.41%)
Aug 16, 2006	20.61	21.84	20.47	21.72	5,630,003	+1.34(+6.60%)
Aug 15, 2006	19.54	20.41	19.39	20.37	4,257,659	+1.05(+5.41%)
Aug 14, 2006	19.15	19.41	19.15	19.33	2,517,476	+0.26(+1.35%)
Aug 11, 2006	19.05	19.12	18.76	19.07	2,277,592	-0.12(-0.63%)
Aug 10, 2006	19.19	19.24	18.78	19.19	2,160,321	-0.10(-0.54%)
Aug 09, 2006	19.30	19.80	19.21	19.30	3,768,574	+0.38(+2.00%)
Aug 08, 2006	18.97	19.19	18.76	18.92	3,280,483	-0.07(-0.38%)
Aug 07, 2006	19.05	19.38	18.77	18.99	2,234,112	-0.06(-0.30%)
Aug 04, 2006	19.11	19.33	18.91	19.05	3,085,445	+0.08(+0.42%)
Aug 03, 2006	18.46	19.06	18.29	18.97	2,241,814	+0.33(+1.77%)
Aug 02, 2006	18.16	18.68	18.14	18.64	2,151,004	+0.51(+2.80%)
Aug 01, 2006	18.62	18.75	18.03	18.13	2,774,503	-0.47(-2.51%)
Jul 31, 2006	19.00	19.24	18.59	18.59	3,654,533	+0.16(+0.87%)
Jul 28, 2006	18.20	18.52	18.07	18.43	2,257,840	+0.28(+1.55%)
Jul 27, 2006	18.72	18.87	18.05	18.15	1,981,060	-0.48(-2.59%)
Jul 26, 2006	18.29	18.83	18.23	18.64	2,911,526	+0.31(+1.71%)
Jul 25, 2006	18.39	18.71	18.04	18.32	3,597,015	-0.09(-0.48%)
Jul 24, 2006	17.77	18.47	17.85	18.41	2,868,419	+0.64(+3.62%)
Jul 21, 2006	18.39	18.47	17.72	17.77	3,185,946	-0.63(-3.41%)
Jul 20, 2006	18.81	18.92	18.32	18.39	2,893,265	-0.45(-2.39%)
Jul 19, 2006	18.23	19.04	18.41	18.84	6,318,474	+0.61(+3.36%)
Jul 18, 2006	19.01	19.01	17.89	18.23	6,373,383	-0.87(-4.55%)
Jul 17, 2006	19.00	19.41	18.97	19.10	4,610,963	-0.06(-0.29%)
Jul 14, 2006	19.75	19.82	18.92	19.16	5,723,547	-0.68(-3.45%)
Jul 13, 2006	19.71	19.98	19.63	19.84	3,342,224	-0.07(-0.36%)
Jul 12, 2006	20.41	20.41	19.83	19.91	3,681,987	-0.35(-1.75%)
Jul 11, 2006	19.96	20.37	19.96	20.27	3,442,352	+0.31(+1.57%)
Jul 10, 2006	19.96	20.18	19.93	19.96	2,857,612	+0.09(+0.45%)
Jul 07, 2006	20.15	20.18	19.61	19.87	3,475,024	-0.40(-1.99%)
Jul 06, 2006	20.41	20.76	20.24	20.27	1,850,248	-0.21(-1.02%)
Jul 05, 2006	20.72	20.72	20.37	20.48	2,542,446	-0.31(-1.47%)
Jul 03, 2006	20.69	20.88	20.49	20.78	835,928	+0.18(+0.86%)
Jun 30, 2006	20.73	20.92	20.50	20.61	2,253,119	-0.11(-0.54%)
Jun 29, 2006	19.70	20.77	19.62	20.72	4,033,925	+1.22(+6.28%)
Jun 28, 2006	19.72	19.77	19.14	19.50	3,814,787	-0.22(-1.10%)
Jun 27, 2006	19.87	19.97	19.55	19.71	3,512,789	-0.20(-1.01%)
Jun 26, 2006	20.12	20.29	19.87	19.91	2,476,108	-0.21(-1.04%)
Jun 23, 2006	20.00	20.32	19.71	20.12	3,517,385	+0.17(+0.85%)
Jun 22, 2006	19.84	20.20	19.03	19.96	14,991,438	-0.56(-2.71%)
Jun 21, 2006	20.93	20.93	20.33	20.51	6,606,434	-0.60(-2.86%)
Jun 20, 2006	20.88	21.11	20.32	21.11	3,698,013	+0.23(+1.12%)
Jun 19, 2006	21.17	21.31	20.70	20.88	3,168,430	-0.26(-1.22%)
Jun 16, 2006	21.33	21.53	20.95	21.14	4,226,354	-0.43(-2.01%)
Jun 15, 2006	21.11	21.63	20.99	21.57	4,771,962	+0.85(+4.12%)
Jun 14, 2006	20.45	21.08	20.25	20.72	10,222,581	+0.35(+1.70%)
Jun 13, 2006	21.57	21.57	18.62	20.37	37,905,752	-5.72(-21.93%)
Jun 12, 2006	27.21	27.37	25.98	26.10	2,750,651	-1.30(-4.76%)
Jun 09, 2006	28.03	28.18	27.31	27.40	1,380,916	-0.52(-1.85%)
Jun 08, 2006	27.97	28.10	27.01	27.92	3,095,881	-0.20(-0.72%)
Jun 07, 2006	28.66	28.78	28.00	28.12	2,673,630	-0.58(-2.02%)
Jun 06, 2006	28.35	28.82	28.17	28.70	2,410,516	+0.37(+1.31%)
Jun 05, 2006	28.94	28.94	28.30	28.33	1,517,194	-0.69(-2.39%)
Jun 02, 2006	28.82	29.24	28.66	29.02	2,450,269	+0.33(+1.15%)
Jun 01, 2006	28.13	28.77	28.06	28.69	1,997,831	+0.66(+2.35%)
May 31, 2006	27.97	28.17	27.78	28.03	1,866,522	+0.27(+0.99%)
May 30, 2006	28.31	28.38	27.69	27.76	1,536,697	-0.76(-2.65%)
May 26, 2006	27.93	28.58	27.88	28.51	1,691,609	+0.58(+2.07%)
May 25, 2006	28.00	28.08	27.57	27.93	1,497,566	+0.10(+0.38%)
May 24, 2006	28.13	28.51	27.59	27.83	4,480,151	+0.46(+1.68%)
May 23, 2006	27.53	28.07	27.36	27.37	2,633,380	-0.05(-0.18%)
May 22, 2006	27.51	27.77	27.01	27.42	1,768,879	-0.37(-1.33%)
May 19, 2006	27.95	28.09	27.14	27.79	2,922,831	+0.10(+0.35%)
May 18, 2006	28.21	28.57	27.63	27.69	2,674,376	-0.37(-1.32%)
May 17, 2006	28.50	28.75	27.75	28.06	3,225,450	-0.80(-2.79%)
May 16, 2006	29.16	29.29	28.69	28.87	1,600,426	-0.15(-0.53%)
May 15, 2006	29.21	29.52	28.56	29.02	2,657,232	-0.18(-0.61%)
May 12, 2006	29.78	30.03	29.06	29.20	2,955,130	-0.78(-2.60%)
May 11, 2006	30.79	30.86	29.73	29.98	1,745,152	-0.78(-2.54%)
May 10, 2006	31.51	31.51	30.65	30.76	2,171,129	-0.76(-2.40%)
May 09, 2006	32.01	32.01	31.33	31.51	2,236,473	-0.50(-1.56%)
May 08, 2006	32.24	32.43	31.97	32.01	2,062,802	-0.31(-0.95%)
May 05, 2006	32.71	32.81	32.17	32.32	2,497,599	-0.28(-0.86%)
May 04, 2006	32.78	32.96	32.46	32.60	2,042,926	-0.23(-0.69%)
May 03, 2006	30.65	32.88	30.64	32.83	4,626,864	+1.92(+6.23%)
May 02, 2006	31.08	31.37	30.80	30.90	1,721,548	-0.15(-0.49%)
May 01, 2006	31.39	31.71	31.02	31.06	1,888,635	-0.33(-1.05%)
Apr 28, 2006	31.97	32.21	31.30	31.39	2,157,340	-0.62(-1.94%)
Apr 27, 2006	31.43	32.14	31.18	32.01	2,869,041	+0.49(+1.56%)
Apr 26, 2006	31.10	31.60	30.96	31.51	2,330,389	+0.60(+1.93%)
Apr 25, 2006	31.68	31.80	30.44	30.92	3,729,691	-0.88(-2.76%)
Apr 24, 2006	31.23	31.91	30.88	31.80	2,916,620	+0.32(+1.02%)
Apr 21, 2006	32.08	32.08	31.23	31.47	2,717,110	-0.40(-1.26%)
Apr 20, 2006	31.39	31.99	30.87	31.88	5,339,186	+0.40(+1.28%)
Apr 19, 2006	33.07	33.07	31.35	31.47	6,587,427	-1.59(-4.82%)
Apr 18, 2006	33.37	33.37	32.92	33.07	4,007,216	-0.30(-0.89%)
Apr 17, 2006	33.81	33.86	32.96	33.37	1,908,014	-0.62(-1.82%)
Apr 13, 2006	34.00	34.21	33.73	33.99	1,938,077	-0.02(-0.05%)
Apr 12, 2006	33.41	34.08	33.41	34.00	2,383,931	+0.48(+1.44%)
Apr 11, 2006	33.84	34.25	32.90	33.52	2,395,981	-0.35(-1.02%)
Apr 10, 2006	34.29	34.53	33.74	33.87	1,646,763	-0.55(-1.59%)
Apr 07, 2006	34.53	34.80	33.84	34.41	1,996,464	-0.31(-0.90%)
Apr 06, 2006	34.29	34.97	34.21	34.73	2,033,981	+0.39(+1.13%)
Apr 05, 2006	34.01	34.55	34.01	34.34	2,330,265	+0.29(+0.85%)
Apr 04, 2006	34.48	34.70	33.94	34.05	2,539,961	-0.36(-1.05%)
Apr 03, 2006	34.61	34.94	34.21	34.41	2,027,149	-0.09(-0.26%)
Mar 31, 2006	34.61	34.77	34.16	34.50	1,588,500	+0.23(+0.68%)
Mar 30, 2006	34.25	34.94	34.02	34.27	1,854,596	+0.12(+0.35%)
Mar 29, 2006	34.07	34.27	33.74	34.15	2,759,596	+0.19(+0.55%)
Mar 28, 2006	34.73	34.96	33.91	33.96	2,251,504	-0.90(-2.59%)
Mar 27, 2006	34.25	35.18	34.24	34.86	2,685,929	+0.48(+1.38%)
Mar 24, 2006	34.28	34.61	34.21	34.39	3,583,350	-0.02(-0.07%)
Mar 23, 2006	33.04	34.53	33.00	34.41	15,488,100	+3.63(+11.79%)
Mar 22, 2006	30.55	30.94	30.53	30.78	3,568,816	+0.03(+0.10%)
Mar 21, 2006	30.60	31.17	30.56	30.75	3,624,967	+0.16(+0.53%)
Mar 20, 2006	30.65	30.96	30.54	30.59	2,325,544	+0.01(+0.03%)
Mar 17, 2006	30.19	30.81	30.07	30.58	3,039,978	+0.54(+1.80%)
Mar 16, 2006	30.43	30.63	30.04	30.04	3,204,953	-0.39(-1.27%)
Mar 15, 2006	30.71	30.79	30.40	30.43	3,068,799	-0.21(-0.68%)
Mar 14, 2006	30.39	30.83	30.31	30.64	1,960,811	+0.25(+0.82%)
Mar 13, 2006	29.90	30.52	29.78	30.39	1,827,763	+0.56(+1.86%)
Mar 10, 2006	30.19	30.59	29.83	29.83	1,922,549	-0.39(-1.28%)
Mar 09, 2006	30.70	30.99	30.17	30.22	1,343,150	-0.37(-1.21%)
Mar 08, 2006	30.53	30.73	30.27	30.59	1,575,208	+0.00(+0.00%)
Mar 07, 2006	30.45	30.67	30.11	30.59	2,927,800	+0.06(+0.18%)
Mar 06, 2006	30.95	31.12	30.43	30.53	1,309,609	-0.29(-0.94%)
Mar 03, 2006	30.83	31.22	30.77	30.82	2,224,919	-0.13(-0.42%)
Mar 02, 2006	30.62	31.03	30.62	30.95	2,003,670	+0.12(+0.39%)

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.