Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	33.53	33.53	32.77	32.95	12,261,667	-0.26(-0.77%)
Feb 27, 2007	33.65	34.16	32.94	33.21	12,886,042	-0.88(-2.57%)
Feb 26, 2007	34.12	34.25	33.99	34.08	6,141,322	+0.12(+0.35%)
Feb 23, 2007	33.83	34.06	33.68	33.97	5,395,452	+0.04(+0.13%)
Feb 22, 2007	34.21	34.21	33.84	33.92	5,337,356	-0.24(-0.70%)
Feb 21, 2007	34.24	34.33	34.07	34.16	5,379,651	-0.26(-0.76%)
Feb 20, 2007	34.48	34.59	34.31	34.42	4,433,193	-0.03(-0.09%)
Feb 16, 2007	34.31	34.49	34.19	34.45	5,875,066	+0.02(+0.05%)
Feb 15, 2007	34.37	34.53	34.30	34.44	4,934,991	+0.06(+0.18%)
Feb 14, 2007	34.07	34.39	33.98	34.37	6,022,718	+0.36(+1.07%)
Feb 13, 2007	34.08	34.15	33.86	34.01	5,357,187	-0.08(-0.24%)
Feb 12, 2007	34.30	34.30	33.98	34.09	5,267,669	+0.11(+0.33%)
Feb 09, 2007	33.96	34.27	33.90	33.98	5,732,379	+0.01(+0.04%)
Feb 08, 2007	33.86	34.28	33.86	33.97	4,987,023	-0.13(-0.39%)
Feb 07, 2007	34.27	34.32	34.05	34.10	7,468,085	-0.14(-0.40%)
Feb 06, 2007	34.21	34.35	34.08	34.23	7,160,207	-0.02(-0.05%)
Feb 05, 2007	34.10	34.28	33.85	34.25	8,124,701	+0.04(+0.13%)
Feb 02, 2007	34.26	34.32	34.07	34.21	7,937,803	-0.11(-0.31%)
Feb 01, 2007	34.24	34.49	34.15	34.32	10,610,711	+0.41(+1.20%)
Jan 31, 2007	33.02	34.07	32.92	33.91	16,792,378	+0.87(+2.64%)
Jan 30, 2007	33.13	33.21	32.96	33.04	4,263,373	-0.08(-0.23%)
Jan 29, 2007	33.14	33.21	32.92	33.11	5,542,608	+0.04(+0.11%)
Jan 26, 2007	33.24	33.49	32.96	33.08	6,330,100	-0.21(-0.64%)
Jan 25, 2007	33.33	33.39	33.11	33.29	8,077,777	-0.13(-0.37%)
Jan 24, 2007	33.04	33.46	33.01	33.41	6,278,867	+0.43(+1.29%)
Jan 23, 2007	33.11	33.18	32.87	32.99	7,018,956	-0.05(-0.15%)
Jan 22, 2007	32.94	33.28	32.91	33.04	9,372,494	-0.14(-0.43%)
Jan 19, 2007	33.39	33.49	33.10	33.18	6,124,369	-0.05(-0.15%)
Jan 18, 2007	32.96	33.34	32.96	33.23	6,293,231	+0.12(+0.36%)
Jan 17, 2007	33.13	33.31	32.92	33.11	8,008,987	-0.02(-0.06%)
Jan 16, 2007	33.08	33.14	32.90	33.13	6,673,570	+0.18(+0.53%)
Jan 12, 2007	32.83	33.16	32.75	32.96	8,831,113	+0.23(+0.71%)
Jan 11, 2007	32.43	32.79	32.37	32.72	7,074,020	+0.36(+1.10%)
Jan 10, 2007	32.32	32.47	32.31	32.37	5,427,054	-0.11(-0.33%)
Jan 09, 2007	32.61	32.64	32.42	32.47	10,010,436	+0.02(+0.06%)
Jan 08, 2007	32.71	32.71	32.42	32.46	6,071,699	-0.15(-0.46%)
Jan 05, 2007	32.91	32.94	32.50	32.61	6,566,795	-0.20(-0.61%)
Jan 04, 2007	32.57	32.90	32.52	32.81	10,896,404	+0.07(+0.21%)
Jan 03, 2007	32.86	33.13	32.53	32.74	16,448,429	+0.09(+0.29%)
Dec 29, 2006	32.41	32.72	32.40	32.64	6,881,057	+0.06(+0.17%)
Dec 28, 2006	32.44	32.63	32.40	32.59	5,417,318	+0.01(+0.02%)
Dec 27, 2006	32.57	32.77	32.20	32.58	9,763,846	+0.14(+0.42%)
Dec 26, 2006	32.20	33.08	32.11	32.44	19,535,672	+0.27(+0.84%)
Dec 22, 2006	32.51	32.52	32.04	32.17	13,574,738	-0.28(-0.85%)
Dec 21, 2006	32.66	32.83	32.39	32.45	11,676,395	-0.38(-1.16%)
Dec 20, 2006	32.89	33.12	32.76	32.83	9,289,819	-0.14(-0.42%)
Dec 19, 2006	33.13	33.21	32.79	32.97	14,042,541	-0.38(-1.15%)
Dec 18, 2006	33.57	33.90	33.16	33.35	16,729,973	-0.81(-2.37%)
Dec 15, 2006	33.83	34.19	33.68	34.16	10,336,509	+0.34(+1.02%)
Dec 14, 2006	33.58	33.95	33.58	33.81	4,844,336	+0.18(+0.52%)
Dec 13, 2006	33.95	33.96	33.51	33.64	6,798,222	-0.13(-0.39%)
Dec 12, 2006	33.88	33.91	33.55	33.77	5,945,292	-0.05(-0.15%)
Dec 11, 2006	33.77	33.93	33.68	33.82	5,282,611	-0.01(-0.04%)
Dec 08, 2006	33.71	33.91	33.58	33.83	6,923,991	+0.01(+0.02%)
Dec 07, 2006	33.90	34.21	33.73	33.83	9,206,824	-0.55(-1.59%)
Dec 06, 2006	34.10	34.41	33.90	34.37	7,598,004	+0.10(+0.29%)
Dec 05, 2006	33.98	34.33	33.64	34.27	8,690,661	+0.42(+1.24%)
Dec 04, 2006	33.58	33.87	33.39	33.85	7,296,031	+0.39(+1.18%)
Dec 01, 2006	33.47	33.66	33.36	33.46	6,780,027	-0.12(-0.35%)
Nov 30, 2006	33.80	33.97	33.49	33.58	7,791,764	-0.28(-0.83%)
Nov 29, 2006	33.80	34.05	33.68	33.86	5,683,699	+0.20(+0.60%)
Nov 28, 2006	33.45	34.00	33.45	33.66	7,494,899	+0.09(+0.26%)
Nov 27, 2006	33.71	33.87	33.45	33.57	7,937,643	-0.20(-0.59%)
Nov 24, 2006	33.77	34.02	33.70	33.77	2,662,214	-0.08(-0.24%)
Nov 22, 2006	33.74	33.99	33.71	33.85	5,510,368	-0.01(-0.04%)
Nov 21, 2006	33.93	34.07	33.61	33.86	9,419,099	-0.21(-0.61%)
Nov 20, 2006	33.99	34.20	33.79	34.07	6,709,641	-0.11(-0.31%)
Nov 17, 2006	34.18	34.46	34.02	34.18	9,736,713	-0.01(-0.02%)
Nov 16, 2006	33.65	34.33	33.65	34.18	9,341,371	+0.12(+0.35%)
Nov 15, 2006	33.83	34.20	33.71	34.07	10,410,885	+0.33(+0.97%)
Nov 14, 2006	33.98	33.98	33.43	33.74	11,805,196	-0.13(-0.39%)
Nov 13, 2006	33.75	34.11	33.59	33.87	9,012,904	-0.05(-0.15%)
Nov 10, 2006	34.38	34.52	33.80	33.92	9,409,044	-0.46(-1.33%)
Nov 09, 2006	35.28	35.31	34.20	34.38	17,962,604	-1.01(-2.85%)
Nov 08, 2006	35.37	35.53	34.91	35.39	9,110,742	-0.31(-0.88%)
Nov 07, 2006	35.56	36.01	35.41	35.70	8,018,084	+0.19(+0.55%)
Nov 06, 2006	35.14	35.53	35.02	35.51	5,747,382	+0.37(+1.05%)
Nov 03, 2006	35.21	35.36	35.06	35.14	5,044,640	-0.18(-0.51%)
Nov 02, 2006	35.09	35.49	35.06	35.32	8,444,869	+0.24(+0.68%)
Nov 01, 2006	35.24	35.30	34.86	35.08	8,535,844	-0.01(-0.04%)
Oct 31, 2006	35.46	35.50	35.05	35.09	6,143,043	-0.19(-0.55%)
Oct 30, 2006	35.66	35.79	35.27	35.29	6,034,192	-0.44(-1.24%)
Oct 27, 2006	35.65	35.93	35.46	35.73	6,725,761	-0.16(-0.45%)
Oct 26, 2006	36.02	36.18	35.59	35.89	6,282,697	-0.13(-0.35%)
Oct 25, 2006	36.18	36.28	35.88	36.02	5,281,813	-0.18(-0.50%)
Oct 24, 2006	36.06	36.23	35.95	36.20	5,982,320	-0.08(-0.22%)
Oct 23, 2006	35.63	36.37	35.56	36.28	6,200,820	+0.42(+1.17%)
Oct 20, 2006	36.00	36.04	35.41	35.86	7,622,902	-0.16(-0.43%)
Oct 19, 2006	36.48	36.48	35.60	36.02	9,770,390	-0.48(-1.30%)
Oct 18, 2006	36.18	36.64	36.14	36.50	7,501,123	+0.44(+1.22%)
Oct 17, 2006	36.00	36.34	35.73	36.06	5,166,419	-0.07(-0.19%)
Oct 16, 2006	35.95	36.23	35.87	36.13	3,979,435	+0.18(+0.51%)
Oct 13, 2006	35.86	36.00	35.73	35.95	4,431,597	-0.11(-0.31%)
Oct 12, 2006	35.75	36.18	35.71	36.06	6,893,985	+0.31(+0.86%)
Oct 11, 2006	35.76	35.86	35.54	35.75	6,055,898	-0.12(-0.33%)
Oct 10, 2006	35.96	36.06	35.60	35.87	4,503,419	-0.16(-0.45%)
Oct 09, 2006	36.06	36.17	35.89	36.03	2,422,806	-0.03(-0.09%)
Oct 06, 2006	36.00	36.14	35.76	36.06	5,329,535	-0.13(-0.35%)
Oct 05, 2006	36.09	36.28	35.83	36.19	5,860,382	+0.10(+0.28%)
Oct 04, 2006	35.40	36.30	35.40	36.09	10,773,987	+0.57(+1.61%)
Oct 03, 2006	35.59	35.86	35.44	35.52	4,614,504	-0.06(-0.18%)
Oct 02, 2006	35.59	35.80	35.41	35.58	5,017,188	-0.13(-0.37%)
Sep 29, 2006	35.09	35.87	34.95	35.71	10,318,953	-0.20(-0.56%)
Sep 28, 2006	35.91	35.93	35.54	35.91	4,325,140	+0.19(+0.54%)
Sep 27, 2006	35.48	35.84	35.46	35.72	4,794,060	+0.10(+0.28%)
Sep 26, 2006	35.53	35.75	35.21	35.62	6,463,849	+0.17(+0.48%)
Sep 25, 2006	35.15	35.61	34.92	35.45	6,530,085	+0.41(+1.16%)
Sep 22, 2006	34.90	35.08	34.71	35.04	4,011,037	-0.03(-0.07%)
Sep 21, 2006	34.93	35.47	34.97	35.07	7,426,588	+0.14(+0.39%)
Sep 20, 2006	34.71	35.12	34.51	34.93	7,836,294	+0.46(+1.33%)
Sep 19, 2006	34.65	34.65	34.27	34.47	5,019,263	-0.08(-0.24%)
Sep 18, 2006	34.55	34.69	34.32	34.55	7,588,427	+0.22(+0.64%)
Sep 15, 2006	34.61	34.77	34.13	34.33	29,146,138	-0.12(-0.35%)
Sep 14, 2006	34.33	34.57	34.33	34.45	7,316,779	-0.14(-0.40%)
Sep 13, 2006	34.70	34.85	34.40	34.59	7,325,398	+0.04(+0.11%)
Sep 12, 2006	34.37	34.81	34.28	34.55	12,112,915	+0.56(+1.64%)
Sep 11, 2006	34.40	34.60	33.81	34.00	12,385,520	-0.63(-1.81%)
Sep 08, 2006	31.45	34.79	34.24	34.62	3,733,643	+0.24(+0.71%)
Sep 07, 2006	34.70	34.74	34.28	34.38	3,301,752	-0.32(-0.92%)
Sep 06, 2006	34.91	34.79	34.44	34.70	4,491,129	-0.21(-0.61%)
Sep 05, 2006	35.22	35.24	34.73	34.91	4,006,568	-0.18(-0.50%)
Sep 01, 2006	35.09	35.21	34.82	35.09	5,941,142	+0.04(+0.13%)
Aug 31, 2006	35.18	35.21	35.04	35.04	4,195,381	-0.08(-0.23%)
Aug 30, 2006	35.16	35.28	34.95	35.12	5,648,905	-0.03(-0.09%)
Aug 29, 2006	35.07	35.34	35.02	35.16	5,249,733	+0.17(+0.48%)
Aug 28, 2006	34.45	35.24	34.45	34.99	4,443,088	+0.49(+1.42%)
Aug 25, 2006	34.41	34.52	34.24	34.50	3,599,096	-0.11(-0.33%)
Aug 24, 2006	34.49	34.79	34.43	34.61	3,654,000	+0.12(+0.35%)
Aug 23, 2006	34.57	34.75	34.32	34.49	3,860,051	+0.04(+0.13%)
Aug 22, 2006	34.30	34.45	34.08	34.45	4,095,947	+0.06(+0.18%)
Aug 21, 2006	34.46	34.64	34.25	34.38	4,452,665	-0.09(-0.27%)
Aug 18, 2006	34.52	34.56	33.79	34.48	10,903,108	-0.58(-1.64%)
Aug 17, 2006	34.69	35.14	34.61	35.06	4,744,423	+0.24(+0.70%)
Aug 16, 2006	34.92	35.01	34.74	34.81	3,706,830	+0.17(+0.49%)
Aug 15, 2006	34.54	34.76	34.34	34.64	4,338,387	+0.55(+1.60%)
Aug 14, 2006	34.18	34.39	34.03	34.10	4,300,720	+0.04(+0.11%)
Aug 11, 2006	34.35	34.38	33.73	34.06	4,370,468	-0.58(-1.68%)
Aug 10, 2006	34.51	34.78	34.30	34.64	6,138,095	+0.18(+0.53%)
Aug 09, 2006	34.74	35.12	34.37	34.46	5,907,146	-0.09(-0.27%)
Aug 08, 2006	34.96	34.97	34.47	34.55	4,349,879	-0.27(-0.77%)
Aug 07, 2006	35.33	35.33	34.55	34.82	5,163,706	-0.43(-1.23%)
Aug 04, 2006	35.53	36.02	35.05	35.26	5,039,373	-0.23(-0.65%)
Aug 03, 2006	35.65	35.99	35.48	35.49	3,942,407	-0.18(-0.51%)
Aug 02, 2006	35.48	36.01	35.13	35.67	6,020,147	+0.40(+1.14%)
Aug 01, 2006	35.34	35.51	35.03	35.27	4,377,650	-0.30(-0.85%)
Jul 31, 2006	35.43	35.61	35.32	35.57	4,768,842	-0.09(-0.25%)
Jul 28, 2006	35.08	35.83	35.02	35.66	6,445,335	+0.78(+2.25%)
Jul 27, 2006	34.94	35.04	34.62	34.87	3,604,044	+0.09(+0.25%)
Jul 26, 2006	34.62	34.92	34.46	34.79	5,928,055	-0.02(-0.05%)
Jul 25, 2006	35.41	35.41	34.79	34.80	9,545,825	-0.29(-0.82%)
Jul 24, 2006	34.27	35.36	34.15	35.09	7,023,106	+0.85(+2.49%)
Jul 21, 2006	35.27	35.27	34.00	34.24	13,123,056	-1.01(-2.86%)
Jul 20, 2006	35.27	35.64	35.21	35.25	4,137,604	+0.11(+0.32%)
Jul 19, 2006	34.50	35.42	34.46	35.14	6,546,525	+0.70(+2.02%)
Jul 18, 2006	34.23	34.59	34.04	34.44	3,651,127	+0.11(+0.31%)
Jul 17, 2006	34.22	34.56	33.83	34.33	4,690,317	+0.15(+0.44%)
Jul 14, 2006	34.22	34.62	34.03	34.18	5,341,187	-0.20(-0.58%)
Jul 13, 2006	35.01	35.05	34.19	34.38	5,776,589	-0.46(-1.33%)
Jul 12, 2006	35.17	35.27	34.77	34.85	2,880,075	-0.19(-0.55%)
Jul 11, 2006	35.02	35.22	34.69	35.04	4,334,876	-0.21(-0.60%)
Jul 10, 2006	35.31	35.43	35.07	35.26	2,469,890	+0.02(+0.05%)
Jul 07, 2006	35.55	35.69	35.10	35.24	3,760,457	-0.27(-0.76%)
Jul 06, 2006	35.15	35.61	35.15	35.51	4,249,487	+0.28(+0.80%)
Jul 05, 2006	35.22	35.51	35.09	35.22	8,788,180	+0.34(+0.97%)
Jul 03, 2006	34.72	35.02	34.63	34.89	2,094,977	+0.26(+0.74%)
Jun 30, 2006	34.17	34.87	34.08	34.63	7,713,717	+0.46(+1.36%)
Jun 29, 2006	33.58	34.28	33.52	34.17	6,172,091	+0.68(+2.04%)
Jun 28, 2006	33.52	33.70	33.36	33.48	3,698,530	-0.02(-0.06%)
Jun 27, 2006	33.98	33.98	33.34	33.50	5,289,155	-0.58(-1.69%)
Jun 26, 2006	33.89	34.08	33.73	34.08	3,115,333	+0.06(+0.17%)
Jun 23, 2006	34.05	34.11	33.71	34.02	4,233,686	-0.18(-0.53%)
Jun 22, 2006	34.28	34.37	34.05	34.20	4,037,372	-0.09(-0.26%)
Jun 21, 2006	34.27	34.45	34.16	34.29	5,643,319	-0.10(-0.29%)
Jun 20, 2006	34.12	34.51	34.08	34.39	5,977,692	+0.25(+0.73%)
Jun 19, 2006	34.13	34.19	33.99	34.14	5,222,440	+0.15(+0.44%)
Jun 16, 2006	33.78	34.10	33.77	33.99	6,455,550	+0.13(+0.37%)
Jun 15, 2006	33.54	33.92	33.41	33.86	7,734,626	+0.55(+1.65%)
Jun 14, 2006	32.74	33.46	32.58	33.31	10,637,684	+0.98(+3.02%)
Jun 13, 2006	32.46	32.73	32.29	32.34	6,140,010	+0.00(+0.00%)
Jun 12, 2006	32.76	32.81	32.30	32.34	4,967,391	-0.08(-0.25%)
Jun 09, 2006	32.42	32.64	32.24	32.42	3,775,300	-0.01(-0.04%)
Jun 08, 2006	32.20	32.46	31.88	32.43	8,042,185	+0.03(+0.10%)
Jun 07, 2006	32.05	32.54	31.99	32.40	6,312,863	+0.35(+1.09%)
Jun 06, 2006	32.33	32.37	31.85	32.05	5,978,330	-0.13(-0.39%)
Jun 05, 2006	32.39	32.57	32.11	32.17	5,933,322	-0.43(-1.31%)
Jun 02, 2006	32.55	32.86	32.44	32.60	5,375,502	+0.03(+0.08%)
Jun 01, 2006	32.34	32.62	32.07	32.57	5,084,861	+0.22(+0.68%)
May 31, 2006	32.29	32.41	31.97	32.35	5,661,355	+0.13(+0.39%)
May 30, 2006	32.71	32.89	32.14	32.23	5,058,526	-0.52(-1.59%)
May 26, 2006	32.57	32.89	32.52	32.75	4,770,598	+0.41(+1.26%)
May 25, 2006	31.88	32.41	31.79	32.34	6,897,497	+0.55(+1.73%)
May 24, 2006	31.60	31.92	31.52	31.79	6,846,582	+0.21(+0.65%)
May 23, 2006	31.65	31.76	31.45	31.58	5,191,477	-0.16(-0.49%)
May 22, 2006	31.70	32.14	31.70	31.74	5,033,947	-0.22(-0.69%)
May 19, 2006	31.99	31.99	31.65	31.96	6,078,403	+0.16(+0.49%)
May 18, 2006	31.90	32.22	31.74	31.80	4,355,465	-0.15(-0.47%)
May 17, 2006	32.24	32.58	31.73	31.95	7,279,112	-0.50(-1.54%)
May 16, 2006	32.53	32.71	31.95	32.46	4,741,710	+0.02(+0.06%)
May 15, 2006	31.64	32.46	31.61	32.44	8,199,077	+0.83(+2.64%)
May 12, 2006	32.02	32.25	31.49	31.60	9,209,856	-0.43(-1.33%)
May 11, 2006	32.24	32.57	31.99	32.03	9,908,767	-0.59(-1.81%)
May 10, 2006	32.70	32.91	32.44	32.62	8,490,037	-0.08(-0.25%)
May 09, 2006	33.05	33.11	32.56	32.70	6,147,991	-0.45(-1.36%)
May 08, 2006	32.99	33.41	32.90	33.15	8,125,977	-0.02(-0.06%)
May 05, 2006	32.84	33.24	32.61	33.17	5,081,669	+0.58(+1.77%)
May 04, 2006	32.76	32.77	31.97	32.59	11,645,750	+0.04(+0.12%)
May 03, 2006	32.56	32.72	32.49	32.56	5,911,137	+0.02(+0.06%)
May 02, 2006	32.71	32.80	32.51	32.54	5,652,895	-0.23(-0.71%)
May 01, 2006	32.90	33.18	32.66	32.77	5,210,630	-0.39(-1.17%)
Apr 28, 2006	32.99	33.33	32.82	33.16	7,754,097	+0.11(+0.32%)
Apr 27, 2006	32.51	33.23	31.90	33.05	5,621,453	+0.32(+0.98%)
Apr 26, 2006	32.88	32.99	32.61	32.73	4,305,828	+0.02(+0.06%)
Apr 25, 2006	33.09	33.09	32.56	32.71	3,689,433	-0.22(-0.67%)
Apr 24, 2006	33.10	33.35	32.62	32.93	5,197,861	-0.23(-0.70%)
Apr 21, 2006	33.65	33.65	32.98	33.16	8,773,017	-0.43(-1.29%)
Apr 20, 2006	34.24	34.30	33.21	33.60	10,070,447	-0.65(-1.88%)
Apr 19, 2006	34.33	34.33	34.02	34.24	6,543,811	+0.09(+0.27%)
Apr 18, 2006	34.30	34.33	33.80	34.15	11,237,321	+0.93(+2.81%)
Apr 17, 2006	33.41	33.41	32.85	33.21	4,998,035	-0.16(-0.49%)
Apr 13, 2006	33.47	33.43	33.13	33.38	3,470,135	-0.09(-0.28%)
Apr 12, 2006	33.07	33.59	32.89	33.47	5,107,525	+0.20(+0.60%)
Apr 11, 2006	33.51	33.52	32.99	33.27	7,108,973	-0.17(-0.51%)
Apr 10, 2006	33.58	33.66	33.24	33.44	3,968,901	-0.11(-0.32%)
Apr 07, 2006	33.99	34.09	33.43	33.55	7,206,811	-0.59(-1.73%)
Apr 06, 2006	34.46	34.59	34.00	34.13	6,051,430	-0.24(-0.71%)
Apr 05, 2006	34.72	34.85	34.25	34.38	7,033,959	-0.18(-0.53%)
Apr 04, 2006	34.47	34.72	34.23	34.56	8,463,383	-0.05(-0.14%)
Apr 03, 2006	34.87	35.02	34.50	34.61	6,251,415	-0.04(-0.11%)
Mar 31, 2006	35.02	35.25	34.59	34.65	8,202,269	-0.47(-1.34%)
Mar 30, 2006	35.02	35.53	34.86	35.12	5,626,561	-0.17(-0.48%)
Mar 29, 2006	35.14	35.29	34.62	35.29	10,082,897	-0.04(-0.11%)
Mar 28, 2006	35.83	36.15	35.09	35.32	12,169,096	-1.43(-3.90%)
Mar 27, 2006	36.88	36.95	36.47	36.76	5,092,522	-0.12(-0.32%)
Mar 24, 2006	36.62	37.12	36.54	36.88	6,833,974	+0.51(+1.41%)
Mar 23, 2006	36.52	36.57	36.09	36.36	4,342,697	-0.28(-0.77%)
Mar 22, 2006	36.18	36.77	36.08	36.65	5,836,441	+0.74(+2.06%)
Mar 21, 2006	36.15	36.25	35.88	35.91	4,545,076	-0.07(-0.19%)
Mar 20, 2006	36.21	36.32	35.94	35.98	4,801,083	+0.21(+0.58%)
Mar 17, 2006	36.04	36.06	35.68	35.77	5,478,607	-0.09(-0.24%)
Mar 16, 2006	35.85	35.95	35.58	35.86	4,032,264	+0.16(+0.46%)
Mar 15, 2006	35.90	35.96	35.37	35.69	6,441,345	-0.36(-1.01%)
Mar 14, 2006	35.76	36.16	35.62	36.06	5,660,237	+0.19(+0.54%)
Mar 13, 2006	36.05	36.12	35.76	35.86	3,840,579	-0.01(-0.02%)
Mar 10, 2006	36.00	36.09	35.65	35.87	5,624,965	+0.11(+0.30%)
Mar 09, 2006	35.88	36.28	35.63	35.76	5,372,948	-0.18(-0.49%)
Mar 08, 2006	35.40	36.03	35.38	35.94	6,784,815	+0.47(+1.32%)
Mar 07, 2006	35.39	35.71	35.34	35.47	5,447,643	+0.07(+0.19%)
Mar 06, 2006	35.09	35.59	34.95	35.40	5,405,029	+0.50(+1.42%)
Mar 03, 2006	34.77	35.32	34.71	34.90	3,702,520	-0.03(-0.07%)
Mar 02, 2006	35.02	35.11	34.82	34.93	3,750,721	-0.09(-0.25%)

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.