Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	13.57	13.63	13.50	13.57	13,803,460	+0.02(+0.13%)
Feb 27, 2007	13.66	13.71	13.50	13.55	11,003,898	-0.22(-1.63%)
Feb 26, 2007	13.82	13.88	13.73	13.77	6,285,911	-0.04(-0.32%)
Feb 23, 2007	14.01	14.01	13.77	13.82	6,045,101	-0.19(-1.34%)
Feb 22, 2007	14.11	14.17	13.98	14.01	4,612,668	+0.00(+0.00%)
Feb 21, 2007	13.99	14.09	13.95	14.01	5,488,576	+0.00(+0.00%)
Feb 20, 2007	14.13	14.16	13.99	14.01	6,982,411	-0.08(-0.57%)
Feb 16, 2007	14.17	14.29	14.04	14.09	8,256,824	-0.05(-0.38%)
Feb 15, 2007	14.31	14.40	14.10	14.14	9,932,750	-0.30(-2.05%)
Feb 14, 2007	14.23	14.48	14.14	14.44	7,759,790	+0.26(+1.84%)
Feb 13, 2007	14.24	14.31	14.02	14.18	11,714,784	+0.03(+0.19%)
Feb 12, 2007	14.03	14.22	13.89	14.15	12,396,077	+0.56(+4.09%)
Feb 09, 2007	13.64	13.78	13.59	13.59	7,531,470	-0.01(-0.07%)
Feb 08, 2007	13.59	13.73	13.54	13.60	7,617,277	+0.03(+0.20%)
Feb 07, 2007	13.63	13.64	13.49	13.58	7,739,748	-0.07(-0.53%)
Feb 06, 2007	13.49	13.68	13.47	13.65	7,821,544	+0.16(+1.20%)
Feb 05, 2007	13.70	13.75	13.48	13.49	8,122,094	-0.21(-1.51%)
Feb 02, 2007	13.81	13.88	13.67	13.69	6,568,640	-0.08(-0.59%)
Feb 01, 2007	13.57	13.80	13.46	13.77	10,931,575	+0.22(+1.66%)
Jan 31, 2007	13.49	13.61	13.42	13.55	8,619,668	-0.04(-0.26%)
Jan 30, 2007	13.58	13.64	13.47	13.59	8,985,856	+0.00(+0.00%)
Jan 29, 2007	13.46	13.73	13.46	13.59	10,154,959	+0.05(+0.40%)
Jan 26, 2007	13.52	13.57	13.42	13.53	14,127,078	-0.04(-0.33%)
Jan 25, 2007	13.69	13.77	13.55	13.58	7,206,292	-0.14(-1.05%)
Jan 24, 2007	13.76	13.79	13.68	13.72	10,416,394	-0.07(-0.52%)
Jan 23, 2007	13.77	13.84	13.68	13.79	14,941,583	-0.13(-0.90%)
Jan 22, 2007	14.27	14.29	13.78	13.92	10,163,985	-0.36(-2.51%)
Jan 19, 2007	14.22	14.30	14.07	14.28	6,239,450	+0.06(+0.44%)
Jan 18, 2007	14.32	14.52	14.20	14.21	9,440,302	-0.05(-0.38%)
Jan 17, 2007	14.48	14.63	14.22	14.27	19,045,200	-0.60(-4.04%)
Jan 16, 2007	14.61	14.88	14.56	14.87	13,283,822	+0.31(+2.16%)
Jan 12, 2007	14.47	14.61	14.37	14.56	11,727,915	+0.06(+0.43%)
Jan 11, 2007	14.37	14.49	14.36	14.49	12,820,125	+0.09(+0.62%)
Jan 10, 2007	14.36	14.40	14.18	14.40	10,545,551	+0.22(+1.52%)
Jan 09, 2007	14.26	14.34	14.09	14.19	7,908,912	+0.03(+0.19%)
Jan 08, 2007	13.89	14.18	13.77	14.16	6,972,828	+0.25(+1.81%)
Jan 05, 2007	14.18	14.22	13.84	13.91	5,638,461	-0.23(-1.65%)
Jan 04, 2007	13.91	14.22	13.84	14.14	8,434,457	+0.22(+1.55%)
Jan 03, 2007	13.87	14.16	13.77	13.93	7,809,732	+0.18(+1.30%)
Dec 29, 2006	13.88	13.91	13.73	13.75	4,013,240	-0.17(-1.23%)
Dec 28, 2006	13.94	14.03	13.82	13.92	4,209,818	+0.00(+0.00%)
Dec 27, 2006	13.82	13.92	13.77	13.92	3,905,813	+0.20(+1.44%)
Dec 26, 2006	13.68	13.77	13.62	13.72	3,695,194	+0.02(+0.13%)
Dec 22, 2006	13.69	13.77	13.64	13.70	3,459,501	-0.05(-0.39%)
Dec 21, 2006	13.94	14.02	13.68	13.76	6,212,259	-0.12(-0.84%)
Dec 20, 2006	14.14	14.17	13.86	13.87	9,819,751	-0.35(-2.46%)
Dec 19, 2006	14.20	14.31	14.03	14.22	6,415,634	+0.03(+0.19%)
Dec 18, 2006	14.32	14.38	14.16	14.20	5,316,849	-0.06(-0.44%)
Dec 15, 2006	14.18	14.38	14.13	14.26	9,274,928	+0.13(+0.89%)
Dec 14, 2006	14.22	14.27	13.95	14.13	10,575,751	-0.17(-1.19%)
Dec 13, 2006	14.22	14.37	14.14	14.30	9,608,463	+0.39(+2.77%)
Dec 12, 2006	14.14	14.19	13.88	13.92	10,534,630	-0.31(-2.21%)
Dec 11, 2006	14.27	14.30	14.10	14.23	7,621,846	+0.23(+1.67%)
Dec 08, 2006	13.76	14.00	13.64	14.00	7,279,841	+0.22(+1.56%)
Dec 07, 2006	14.12	14.12	13.77	13.78	7,034,899	-0.13(-0.97%)
Dec 06, 2006	14.22	14.22	13.88	13.92	5,737,642	-0.11(-0.77%)
Dec 05, 2006	14.00	14.21	13.93	14.03	6,170,024	-0.06(-0.45%)
Dec 04, 2006	13.95	14.10	13.92	14.09	6,311,774	+0.22(+1.62%)
Dec 01, 2006	14.04	14.21	13.82	13.86	6,804,890	-0.23(-1.65%)
Nov 30, 2006	14.07	14.19	14.00	14.10	6,585,467	-0.04(-0.25%)
Nov 29, 2006	14.22	14.26	14.04	14.13	8,583,674	-0.03(-0.19%)
Nov 28, 2006	14.14	14.25	14.03	14.16	8,897,150	-0.03(-0.19%)
Nov 27, 2006	14.42	14.64	14.14	14.19	11,647,456	-0.39(-2.71%)
Nov 24, 2006	14.33	14.65	14.23	14.58	4,926,591	+0.22(+1.56%)
Nov 22, 2006	14.29	14.40	14.20	14.36	5,947,481	+0.16(+1.14%)
Nov 21, 2006	14.09	14.25	14.07	14.20	11,225,884	+0.10(+0.70%)
Nov 20, 2006	14.21	14.31	14.06	14.10	7,787,556	-0.11(-0.76%)
Nov 17, 2006	14.38	14.43	14.05	14.21	9,012,378	-0.12(-0.81%)
Nov 16, 2006	14.27	14.44	13.91	14.32	15,391,795	+0.02(+0.13%)
Nov 15, 2006	14.21	14.37	14.04	14.30	19,338,394	+0.63(+4.59%)
Nov 14, 2006	13.87	14.00	13.62	13.68	11,590,177	-0.19(-1.36%)
Nov 13, 2006	13.64	13.92	13.59	13.86	8,276,660	+0.21(+1.51%)
Nov 10, 2006	13.46	13.76	13.46	13.66	8,444,932	+0.24(+1.81%)
Nov 09, 2006	13.80	13.80	13.37	13.42	7,875,704	-0.31(-2.29%)
Nov 08, 2006	13.70	13.77	13.42	13.73	8,922,781	-0.04(-0.26%)
Nov 07, 2006	13.77	13.94	13.73	13.77	12,986,057	+0.36(+2.68%)
Nov 06, 2006	13.18	13.48	13.16	13.41	10,995,317	+0.29(+2.19%)
Nov 03, 2006	13.21	13.31	13.11	13.12	9,377,451	-0.12(-0.88%)
Nov 02, 2006	13.41	13.46	13.15	13.24	10,095,785	-0.16(-1.21%)
Nov 01, 2006	13.48	13.59	13.37	13.40	9,732,829	-0.09(-0.67%)
Oct 31, 2006	13.62	13.65	13.41	13.49	11,185,543	-0.05(-0.40%)
Oct 30, 2006	13.72	13.78	13.46	13.54	11,163,924	-0.16(-1.18%)
Oct 27, 2006	13.86	13.91	13.68	13.70	6,296,952	-0.23(-1.67%)
Oct 26, 2006	13.69	14.03	13.69	13.94	9,464,262	+0.25(+1.84%)
Oct 25, 2006	13.95	14.00	13.59	13.68	8,082,979	-0.27(-1.93%)
Oct 24, 2006	14.12	14.16	13.85	13.95	10,867,052	-0.08(-0.58%)
Oct 23, 2006	14.15	14.27	13.87	14.03	9,542,269	-0.12(-0.82%)
Oct 20, 2006	14.42	14.42	14.08	14.15	16,036,802	-0.22(-1.56%)
Oct 19, 2006	14.69	14.69	14.27	14.38	8,876,869	-0.47(-3.14%)
Oct 18, 2006	14.74	14.85	14.67	14.84	4,871,540	+0.17(+1.16%)
Oct 17, 2006	14.71	14.81	14.63	14.67	4,136,157	-0.20(-1.33%)
Oct 16, 2006	14.75	14.98	14.68	14.87	3,643,152	+0.12(+0.79%)
Oct 13, 2006	15.04	15.08	14.67	14.75	4,237,009	-0.31(-2.03%)
Oct 12, 2006	14.88	15.14	14.80	15.06	3,701,657	+0.25(+1.70%)
Oct 11, 2006	14.72	14.88	14.60	14.81	5,712,234	+0.04(+0.24%)
Oct 10, 2006	15.04	15.04	14.74	14.77	4,169,254	-0.27(-1.79%)
Oct 09, 2006	15.03	15.13	14.90	15.04	5,622,303	+0.01(+0.06%)
Oct 06, 2006	15.06	15.17	14.92	15.03	2,879,463	-0.02(-0.12%)
Oct 05, 2006	15.01	15.08	14.81	15.05	7,315,947	-0.02(-0.12%)
Oct 04, 2006	15.12	15.27	15.00	15.07	5,389,061	-0.05(-0.36%)
Oct 03, 2006	15.17	15.28	15.10	15.12	4,849,141	-0.01(-0.06%)
Oct 02, 2006	15.05	15.25	14.93	15.13	4,576,117	+0.18(+1.20%)
Sep 29, 2006	14.93	15.05	14.81	14.95	3,367,453	+0.02(+0.12%)
Sep 28, 2006	15.03	15.12	14.92	14.93	5,329,665	+0.01(+0.06%)
Sep 27, 2006	14.99	15.05	14.85	14.92	4,706,388	-0.20(-1.31%)
Sep 26, 2006	14.89	15.14	14.81	15.12	3,588,436	+0.23(+1.57%)
Sep 25, 2006	14.84	15.01	14.71	14.89	4,130,139	+0.15(+1.03%)
Sep 22, 2006	14.72	14.95	14.65	14.73	2,343,443	+0.03(+0.18%)
Sep 21, 2006	15.11	15.15	14.71	14.71	3,738,432	-0.34(-2.27%)
Sep 20, 2006	15.00	15.12	14.82	15.05	6,725,991	+0.05(+0.36%)
Sep 19, 2006	14.80	15.09	14.66	14.99	6,497,430	+0.20(+1.33%)
Sep 18, 2006	15.15	15.24	14.78	14.80	8,407,378	-0.02(-0.12%)
Sep 15, 2006	14.97	15.16	14.75	14.82	13,235,791	-0.16(-1.08%)
Sep 14, 2006	14.94	15.09	14.94	14.98	5,309,271	-0.01(-0.06%)
Sep 13, 2006	15.23	15.29	14.91	14.99	7,584,403	-0.15(-1.01%)
Sep 12, 2006	14.64	15.22	14.63	15.14	8,735,119	+0.49(+3.37%)
Sep 11, 2006	14.81	14.81	14.56	14.64	7,764,376	-0.14(-0.97%)
Sep 08, 2006	14.81	14.87	14.66	14.79	6,823,388	+0.07(+0.49%)
Sep 07, 2006	15.06	15.09	14.58	14.72	9,002,014	-0.43(-2.84%)
Sep 06, 2006	15.57	15.66	15.09	15.15	8,297,165	-0.41(-2.65%)
Sep 05, 2006	15.61	15.71	15.44	15.56	6,342,531	+0.11(+0.70%)
Sep 01, 2006	15.64	15.66	15.34	15.45	3,566,371	-0.09(-0.58%)
Aug 31, 2006	15.58	15.66	15.42	15.54	5,120,049	-0.04(-0.23%)
Aug 30, 2006	15.62	15.65	15.52	15.58	3,505,748	-0.04(-0.23%)
Aug 29, 2006	15.61	15.78	15.52	15.61	4,062,161	+0.10(+0.64%)
Aug 28, 2006	15.26	15.70	15.26	15.52	5,033,349	+0.31(+2.01%)
Aug 25, 2006	15.31	15.41	15.07	15.21	4,051,240	-0.18(-1.17%)
Aug 24, 2006	15.43	15.66	15.34	15.39	2,033,532	-0.09(-0.58%)
Aug 23, 2006	15.56	15.69	14.74	15.48	2,863,639	-0.04(-0.23%)
Aug 22, 2006	15.48	15.68	15.40	15.52	3,199,403	+0.06(+0.41%)
Aug 21, 2006	15.41	15.52	15.17	15.45	2,826,641	-0.04(-0.29%)
Aug 18, 2006	15.66	15.75	15.46	15.50	3,687,727	-0.16(-1.03%)
Aug 17, 2006	15.68	15.97	15.54	15.66	5,109,573	-0.28(-1.75%)
Aug 16, 2006	15.39	16.01	15.34	15.94	5,345,378	+0.69(+4.53%)
Aug 15, 2006	15.34	15.43	15.22	15.25	4,910,878	+0.49(+3.35%)
Aug 14, 2006	14.81	15.11	14.71	14.75	4,888,033	+0.12(+0.80%)
Aug 11, 2006	15.08	15.08	14.44	14.64	6,692,225	-0.57(-3.72%)
Aug 10, 2006	14.90	15.38	14.88	15.20	6,505,008	+0.04(+0.24%)
Aug 09, 2006	15.14	15.33	14.91	15.17	6,651,439	-0.45(-2.87%)
Aug 08, 2006	15.86	15.87	15.57	15.61	4,804,231	-0.26(-1.64%)
Aug 07, 2006	16.13	16.13	15.80	15.87	3,730,408	-0.25(-1.56%)
Aug 04, 2006	16.00	16.23	15.89	16.13	4,139,165	+0.01(+0.06%)
Aug 03, 2006	15.93	16.16	15.77	16.12	5,371,008	+0.28(+1.76%)
Aug 02, 2006	15.65	15.97	15.65	15.84	5,786,229	+0.10(+0.63%)
Aug 01, 2006	16.13	16.15	15.52	15.74	4,090,355	-0.40(-2.50%)
Jul 31, 2006	15.97	16.22	15.93	16.14	4,903,523	-0.14(-0.88%)
Jul 28, 2006	16.17	16.33	15.99	16.29	5,336,574	+0.00(+0.00%)
Jul 27, 2006	16.06	16.32	16.04	16.29	12,964,216	+0.27(+1.68%)
Jul 26, 2006	15.88	16.11	15.82	16.02	6,411,511	+0.07(+0.45%)
Jul 25, 2006	15.52	16.03	15.30	15.95	6,115,753	+0.30(+1.89%)
Jul 24, 2006	15.38	15.81	15.44	15.65	4,295,960	+0.27(+1.75%)
Jul 21, 2006	15.50	15.52	15.28	15.38	6,512,920	-0.11(-0.69%)
Jul 20, 2006	15.17	15.59	15.17	15.49	9,666,969	+0.02(+0.12%)
Jul 19, 2006	15.08	15.69	15.08	15.47	11,149,994	+1.17(+8.16%)
Jul 18, 2006	14.22	14.39	14.05	14.30	4,581,020	+0.08(+0.57%)
Jul 17, 2006	14.39	14.56	14.08	14.22	5,970,660	-0.17(-1.18%)
Jul 14, 2006	14.48	14.60	14.22	14.39	4,277,127	-0.28(-1.90%)
Jul 13, 2006	15.17	15.18	14.59	14.67	3,441,559	-0.56(-3.65%)
Jul 12, 2006	15.30	15.35	15.13	15.23	2,890,830	-0.01(-0.06%)
Jul 11, 2006	15.34	15.37	14.91	15.24	4,457,100	-0.35(-2.25%)
Jul 10, 2006	15.25	15.73	15.21	15.59	6,506,011	+0.35(+2.30%)
Jul 07, 2006	15.04	15.26	14.91	15.24	3,278,971	+0.04(+0.30%)
Jul 06, 2006	14.95	15.27	14.91	15.19	6,269,204	+0.30(+1.99%)
Jul 05, 2006	14.73	15.05	14.73	14.90	3,921,860	+0.12(+0.79%)
Jul 03, 2006	14.73	14.81	14.68	14.78	1,222,370	+0.09(+0.61%)
Jun 30, 2006	14.45	14.75	14.41	14.69	3,204,084	+0.19(+1.30%)
Jun 29, 2006	14.35	14.52	14.32	14.50	4,193,882	+0.18(+1.25%)
Jun 28, 2006	14.49	14.60	14.15	14.32	3,536,394	-0.19(-1.30%)
Jun 27, 2006	14.68	14.76	14.45	14.51	2,383,449	-0.27(-1.82%)
Jun 26, 2006	14.68	14.81	14.56	14.78	2,220,192	+0.03(+0.18%)
Jun 23, 2006	14.70	14.81	14.58	14.75	2,206,373	-0.01(-0.06%)
Jun 22, 2006	14.67	14.83	14.56	14.76	2,517,064	+0.02(+0.12%)
Jun 21, 2006	14.58	14.86	14.56	14.74	2,836,448	+0.12(+0.80%)
Jun 20, 2006	14.52	14.66	14.51	14.63	3,584,758	+0.00(+0.00%)
Jun 19, 2006	14.62	14.80	14.56	14.63	2,870,882	+0.00(+0.00%)
Jun 16, 2006	14.38	14.72	14.38	14.63	4,859,282	+0.14(+0.99%)
Jun 15, 2006	14.03	14.56	13.97	14.48	4,793,199	+0.57(+4.13%)
Jun 14, 2006	13.56	14.00	13.55	13.91	3,094,651	+0.29(+2.11%)
Jun 13, 2006	13.77	13.92	13.61	13.62	4,225,865	-0.07(-0.52%)
Jun 12, 2006	13.98	14.03	13.65	13.69	2,914,900	-0.34(-2.43%)
Jun 09, 2006	13.93	14.26	13.91	14.03	3,769,858	-0.03(-0.19%)
Jun 08, 2006	14.18	14.26	14.02	14.06	5,091,297	-0.10(-0.70%)
Jun 07, 2006	14.07	14.38	14.07	14.16	3,595,456	+0.05(+0.38%)
Jun 06, 2006	14.16	14.29	13.91	14.11	3,254,900	+0.00(+0.00%)
Jun 05, 2006	14.17	14.31	14.02	14.11	2,158,678	-0.08(-0.57%)
Jun 02, 2006	14.24	14.25	13.92	14.19	3,029,571	-0.08(-0.57%)
Jun 01, 2006	14.48	14.52	14.21	14.27	7,092,958	-0.18(-1.24%)
May 31, 2006	14.09	14.45	14.08	14.45	4,089,352	+0.41(+2.94%)
May 30, 2006	13.95	14.09	13.86	14.03	3,546,089	-0.10(-0.70%)
May 26, 2006	14.05	14.16	14.02	14.13	1,881,418	+0.13(+0.90%)
May 25, 2006	13.90	14.12	13.90	14.01	2,989,787	+0.04(+0.32%)
May 24, 2006	13.82	14.01	13.71	13.96	3,889,877	+0.15(+1.10%)
May 23, 2006	14.03	14.07	13.80	13.81	2,791,426	-0.23(-1.66%)
May 22, 2006	14.03	14.25	14.01	14.04	3,141,455	+0.03(+0.19%)
May 19, 2006	14.05	14.16	13.98	14.02	2,654,803	+0.04(+0.26%)
May 18, 2006	14.00	14.45	13.98	13.98	3,722,051	+0.00(+0.00%)
May 17, 2006	14.40	14.50	13.97	13.98	4,151,981	-0.53(-3.65%)
May 16, 2006	14.62	14.66	14.48	14.51	4,831,645	-0.08(-0.55%)
May 15, 2006	14.49	14.61	14.44	14.59	3,418,937	+0.19(+1.31%)
May 12, 2006	14.50	14.68	14.39	14.40	3,434,762	-0.16(-1.11%)
May 11, 2006	14.75	14.75	14.51	14.56	2,831,544	-0.19(-1.28%)
May 10, 2006	14.69	14.79	14.67	14.75	2,627,389	-0.11(-0.72%)
May 09, 2006	14.70	14.91	14.68	14.86	2,534,003	+0.20(+1.35%)
May 08, 2006	15.02	15.08	14.65	14.66	3,276,185	-0.24(-1.63%)
May 05, 2006	15.17	15.17	14.81	14.91	3,850,316	-0.22(-1.48%)
May 04, 2006	14.88	15.18	14.87	15.13	3,224,254	+0.31(+2.12%)
May 03, 2006	14.76	14.84	14.72	14.82	2,996,696	+0.09(+0.61%)
May 02, 2006	14.89	14.99	14.66	14.73	4,536,890	+0.00(+0.00%)
May 01, 2006	14.59	14.77	14.40	14.73	4,774,923	+0.17(+1.17%)
Apr 28, 2006	14.75	14.76	14.42	14.56	4,209,706	-0.18(-1.22%)
Apr 27, 2006	14.51	14.85	14.47	14.73	5,752,017	+0.19(+1.30%)
Apr 26, 2006	14.63	14.68	14.46	14.55	4,517,500	-0.03(-0.18%)
Apr 25, 2006	14.85	14.86	14.54	14.57	6,396,913	-0.31(-2.05%)
Apr 24, 2006	14.36	14.92	14.31	14.88	6,741,258	+0.52(+3.62%)
Apr 21, 2006	14.82	14.88	14.27	14.36	8,401,360	-0.43(-2.91%)
Apr 20, 2006	15.56	15.61	14.77	14.79	7,083,709	-0.79(-5.07%)
Apr 19, 2006	15.61	15.78	15.43	15.58	5,907,028	-0.11(-0.69%)
Apr 18, 2006	15.23	15.93	14.78	15.69	7,469,064	+0.47(+3.07%)
Apr 17, 2006	15.79	15.81	14.85	15.22	5,829,690	-0.64(-4.02%)
Apr 13, 2006	15.72	15.93	15.67	15.86	2,725,455	+0.13(+0.86%)
Apr 12, 2006	15.46	15.83	15.46	15.72	3,452,926	+0.22(+1.45%)
Apr 11, 2006	15.65	15.69	15.40	15.50	4,412,636	-0.20(-1.26%)
Apr 10, 2006	15.84	15.87	15.67	15.69	3,739,658	-0.18(-1.13%)
Apr 07, 2006	15.97	16.02	15.82	15.87	3,712,021	-0.01(-0.06%)
Apr 06, 2006	16.13	16.14	15.87	15.88	4,224,082	-0.24(-1.50%)
Apr 05, 2006	16.08	16.18	16.01	16.13	5,274,503	+0.04(+0.28%)
Apr 04, 2006	16.09	16.15	16.02	16.08	2,566,766	-0.03(-0.17%)
Apr 03, 2006	16.14	16.33	16.01	16.11	5,756,920	-0.04(-0.22%)
Mar 31, 2006	16.03	16.24	15.99	16.14	4,633,953	+0.16(+1.01%)
Mar 30, 2006	16.13	16.15	15.94	15.98	5,109,462	-0.14(-0.89%)
Mar 29, 2006	15.71	16.13	15.62	16.13	5,731,290	+0.39(+2.45%)
Mar 28, 2006	15.68	15.88	15.61	15.74	3,956,740	+0.06(+0.40%)
Mar 27, 2006	15.77	15.87	15.65	15.68	2,466,694	-0.16(-1.02%)
Mar 24, 2006	15.77	15.93	15.77	15.84	2,186,426	+0.03(+0.17%)
Mar 23, 2006	15.90	15.92	15.70	15.81	3,344,496	-0.13(-0.84%)
Mar 22, 2006	15.78	15.95	15.73	15.95	3,926,541	+0.14(+0.91%)
Mar 21, 2006	15.84	16.06	15.78	15.80	5,464,840	-0.10(-0.62%)
Mar 20, 2006	15.64	15.95	15.61	15.90	4,366,612	+0.11(+0.68%)
Mar 17, 2006	15.71	15.88	15.58	15.79	4,871,875	+0.13(+0.80%)
Mar 16, 2006	15.70	15.86	15.58	15.67	3,573,169	-0.04(-0.23%)
Mar 15, 2006	15.66	15.72	15.52	15.70	4,733,802	+0.03(+0.17%)
Mar 14, 2006	15.34	15.70	15.34	15.68	4,684,658	+0.30(+1.93%)
Mar 13, 2006	15.35	15.43	15.27	15.38	3,990,618	+0.01(+0.06%)
Mar 10, 2006	15.34	15.48	15.28	15.37	3,681,933	+0.09(+0.59%)
Mar 09, 2006	15.26	15.41	15.25	15.28	3,033,471	+0.02(+0.12%)
Mar 08, 2006	15.26	15.32	15.06	15.26	4,086,566	+0.00(+0.00%)
Mar 07, 2006	15.05	15.34	15.05	15.26	3,768,743	+0.22(+1.49%)
Mar 06, 2006	15.20	15.20	14.98	15.04	2,519,962	-0.22(-1.41%)
Mar 03, 2006	15.05	15.27	15.03	15.26	3,099,331	+0.14(+0.95%)
Mar 02, 2006	15.25	15.27	15.08	15.11	4,278,352	-0.17(-1.12%)

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.