Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	26.38	26.40	25.96	26.06	11,686,015	-0.14(-0.53%)
Feb 27, 2007	26.69	26.87	26.08	26.20	11,674,443	-0.86(-3.16%)
Feb 26, 2007	27.21	27.27	26.95	27.05	10,149,674	+0.31(+1.16%)
Feb 23, 2007	26.62	26.85	26.56	26.74	12,871,997	+0.58(+2.22%)
Feb 22, 2007	25.96	26.20	25.91	26.16	10,704,308	+0.12(+0.47%)
Feb 21, 2007	26.06	26.12	25.82	26.04	9,394,343	-0.33(-1.25%)
Feb 20, 2007	26.24	26.42	26.21	26.37	6,898,159	-0.16(-0.61%)
Feb 16, 2007	26.51	26.63	26.44	26.53	5,845,133	-0.18(-0.68%)
Feb 15, 2007	26.69	26.74	26.53	26.72	7,501,305	+0.11(+0.41%)
Feb 14, 2007	26.57	26.70	26.44	26.61	8,468,932	+0.01(+0.03%)
Feb 13, 2007	26.24	26.62	26.23	26.60	8,888,647	+0.27(+1.01%)
Feb 12, 2007	26.34	26.40	26.27	26.33	7,900,857	-0.30(-1.14%)
Feb 09, 2007	26.69	26.78	26.60	26.63	8,758,371	-0.25(-0.94%)
Feb 08, 2007	26.50	26.94	26.49	26.89	11,496,144	+0.01(+0.03%)
Feb 07, 2007	27.06	27.08	26.77	26.88	7,613,007	+0.10(+0.36%)
Feb 06, 2007	26.69	26.88	26.64	26.78	8,922,264	-0.23(-0.85%)
Feb 05, 2007	26.98	27.08	26.92	27.01	8,175,770	+0.06(+0.22%)
Feb 02, 2007	26.83	27.00	26.68	26.95	6,404,353	-0.05(-0.17%)
Feb 01, 2007	26.98	27.11	26.90	27.00	8,004,556	+0.11(+0.39%)
Jan 31, 2007	26.60	26.95	26.47	26.89	14,044,519	-0.04(-0.14%)
Jan 30, 2007	26.71	26.99	26.66	26.93	9,196,443	+0.33(+1.23%)
Jan 29, 2007	26.75	26.85	26.59	26.61	7,944,808	-0.38(-1.41%)
Jan 26, 2007	27.06	27.11	26.82	26.99	6,051,298	+0.03(+0.13%)
Jan 25, 2007	27.33	27.33	26.91	26.95	6,835,341	-0.60(-2.17%)
Jan 24, 2007	27.63	27.68	27.30	27.55	9,887,203	-0.07(-0.25%)
Jan 23, 2007	27.33	27.65	27.31	27.62	10,444,299	+0.55(+2.05%)
Jan 22, 2007	27.42	27.46	26.96	27.06	6,769,217	-0.26(-0.95%)
Jan 19, 2007	27.02	27.34	27.02	27.32	8,782,931	+0.39(+1.43%)
Jan 18, 2007	27.22	27.29	26.79	26.94	13,195,769	+0.01(+0.03%)
Jan 17, 2007	26.55	26.97	26.55	26.93	12,648,356	+0.13(+0.49%)
Jan 16, 2007	27.26	27.31	26.69	26.80	11,531,568	-0.58(-2.10%)
Jan 12, 2007	26.41	27.43	26.35	27.37	23,559,302	+1.29(+4.95%)
Jan 11, 2007	26.25	26.57	26.06	26.08	14,045,936	+0.05(+0.20%)
Jan 10, 2007	26.22	26.26	25.95	26.03	11,559,907	-0.41(-1.55%)
Jan 09, 2007	26.38	26.56	26.19	26.44	19,530,928	-0.78(-2.88%)
Jan 08, 2007	27.52	27.59	27.14	27.22	8,935,961	-0.29(-1.05%)
Jan 05, 2007	27.49	27.55	27.21	27.51	8,064,540	-0.06(-0.22%)
Jan 04, 2007	27.80	27.82	27.54	27.57	10,127,848	-0.37(-1.32%)
Jan 03, 2007	28.49	28.49	27.84	27.94	12,651,899	-0.47(-1.67%)
Dec 29, 2006	28.38	28.54	28.35	28.41	3,065,559	-0.04(-0.15%)
Dec 28, 2006	28.43	28.51	28.33	28.46	3,686,181	-0.05(-0.19%)
Dec 27, 2006	28.49	28.56	28.38	28.51	4,935,218	+0.28(+0.97%)
Dec 26, 2006	28.35	28.35	28.07	28.24	3,082,799	+0.06(+0.23%)
Dec 22, 2006	28.50	28.50	28.12	28.17	4,447,080	-0.16(-0.57%)
Dec 21, 2006	28.17	28.34	28.03	28.33	7,006,082	+0.00(+0.00%)
Dec 20, 2006	28.56	28.62	28.33	28.33	6,813,850	-0.42(-1.44%)
Dec 19, 2006	28.46	28.90	28.41	28.75	6,894,852	+0.48(+1.71%)
Dec 18, 2006	28.68	28.74	28.26	28.27	8,866,295	-0.48(-1.66%)
Dec 15, 2006	28.90	28.93	28.64	28.74	5,028,972	-0.08(-0.26%)
Dec 14, 2006	28.68	28.87	28.66	28.82	12,124,559	-0.22(-0.77%)
Dec 13, 2006	28.84	29.08	28.78	29.04	6,417,814	+0.14(+0.50%)
Dec 12, 2006	28.95	29.06	28.74	28.90	6,084,596	-0.02(-0.07%)
Dec 11, 2006	28.74	29.10	28.73	28.92	4,847,367	-0.08(-0.29%)
Dec 08, 2006	29.02	29.17	28.91	29.01	8,655,170	+0.14(+0.48%)
Dec 07, 2006	28.83	29.01	28.67	28.87	7,691,884	+0.09(+0.31%)
Dec 06, 2006	28.86	29.12	28.69	28.78	10,623,779	-0.28(-0.96%)
Dec 05, 2006	28.92	29.12	28.79	29.06	9,207,306	+0.45(+1.57%)
Dec 04, 2006	28.65	28.70	28.46	28.61	6,234,320	-0.15(-0.53%)
Dec 01, 2006	28.57	28.82	28.42	28.76	8,261,732	-0.07(-0.23%)
Nov 30, 2006	28.82	28.88	28.63	28.83	7,974,564	+0.00(+0.01%)
Nov 29, 2006	28.52	28.92	28.42	28.82	8,776,083	+0.30(+1.07%)
Nov 28, 2006	28.24	28.53	28.22	28.52	6,312,016	+0.39(+1.40%)
Nov 27, 2006	28.21	28.30	28.01	28.13	6,899,339	-0.03(-0.12%)
Nov 24, 2006	27.95	28.21	27.84	28.16	4,340,573	-0.05(-0.17%)
Nov 22, 2006	28.35	28.43	28.07	28.21	5,550,880	-0.17(-0.60%)
Nov 21, 2006	28.22	28.40	28.15	28.38	6,407,660	+0.33(+1.18%)
Nov 20, 2006	27.95	28.27	27.95	28.04	6,379,084	-0.06(-0.23%)
Nov 17, 2006	27.95	28.16	27.93	28.11	11,627,211	-0.10(-0.36%)
Nov 16, 2006	28.82	28.96	28.16	28.21	8,731,449	-0.43(-1.51%)
Nov 15, 2006	28.38	28.69	28.31	28.64	9,243,202	+0.00(+0.01%)
Nov 14, 2006	28.53	28.65	28.30	28.64	8,432,710	+0.21(+0.74%)
Nov 13, 2006	28.41	28.62	28.32	28.43	9,500,141	-0.55(-1.91%)
Nov 10, 2006	29.26	29.26	28.83	28.98	5,337,866	+0.02(+0.06%)
Nov 09, 2006	28.96	29.17	28.85	28.96	7,476,036	-0.16(-0.54%)
Nov 08, 2006	28.62	29.16	28.60	29.12	7,948,823	+0.28(+0.95%)
Nov 07, 2006	29.18	29.21	28.79	28.85	7,042,451	-0.08(-0.28%)
Nov 06, 2006	28.76	28.99	28.67	28.93	5,834,742	+0.41(+1.43%)
Nov 03, 2006	28.35	28.58	28.29	28.52	8,859,210	+0.04(+0.15%)
Nov 02, 2006	28.34	28.58	28.32	28.48	5,965,100	+0.02(+0.07%)
Nov 01, 2006	28.59	28.71	28.33	28.46	9,682,455	+0.04(+0.15%)
Oct 31, 2006	28.20	29.12	28.00	28.41	7,817,047	+0.01(+0.03%)
Oct 30, 2006	28.68	28.70	28.33	28.40	8,091,226	-0.41(-1.44%)
Oct 27, 2006	29.06	29.09	28.75	28.82	5,971,713	-0.17(-0.57%)
Oct 26, 2006	29.41	29.43	28.76	28.98	10,956,288	-0.33(-1.11%)
Oct 25, 2006	28.87	29.39	28.86	29.31	8,171,756	+0.39(+1.35%)
Oct 24, 2006	28.74	29.04	28.71	28.92	8,611,481	+0.19(+0.65%)
Oct 23, 2006	28.19	28.79	28.18	28.74	7,529,880	+0.03(+0.09%)
Oct 20, 2006	28.96	28.96	28.60	28.71	6,073,497	-0.12(-0.41%)
Oct 19, 2006	28.36	28.85	28.36	28.83	8,096,421	+0.65(+2.30%)
Oct 18, 2006	28.58	28.68	28.16	28.18	10,376,049	-0.51(-1.79%)
Oct 17, 2006	28.94	28.94	28.52	28.69	8,186,634	+0.10(+0.34%)
Oct 16, 2006	28.34	28.66	28.31	28.60	8,036,674	+0.66(+2.36%)
Oct 13, 2006	27.93	28.14	27.82	27.93	7,578,764	+0.38(+1.38%)
Oct 12, 2006	27.24	27.55	27.15	27.55	8,311,325	+0.51(+1.89%)
Oct 11, 2006	27.13	27.24	26.91	27.04	7,561,052	-0.28(-1.04%)
Oct 10, 2006	27.02	27.44	26.99	27.32	8,043,286	+0.09(+0.33%)
Oct 09, 2006	27.47	27.51	27.13	27.24	6,696,716	-0.16(-0.57%)
Oct 06, 2006	27.27	27.39	27.06	27.39	6,922,483	-0.06(-0.20%)
Oct 05, 2006	27.46	27.53	27.33	27.45	8,958,160	-0.10(-0.35%)
Oct 04, 2006	27.16	27.55	27.10	27.55	14,352,232	+0.56(+2.09%)
Oct 03, 2006	27.21	27.30	26.90	26.98	9,578,073	-0.70(-2.54%)
Oct 02, 2006	27.87	28.05	27.67	27.68	6,513,930	-0.08(-0.31%)
Sep 29, 2006	27.74	27.85	27.54	27.77	6,212,830	-0.09(-0.33%)
Sep 28, 2006	28.02	28.07	27.80	27.86	7,975,509	-0.17(-0.60%)
Sep 27, 2006	27.78	28.07	27.56	28.03	10,301,187	+0.47(+1.72%)
Sep 26, 2006	27.24	27.65	27.24	27.56	12,027,498	+0.01(+0.03%)
Sep 25, 2006	27.42	27.63	27.02	27.55	12,044,029	-0.06(-0.21%)
Sep 22, 2006	28.15	28.15	27.56	27.61	8,494,111	-0.32(-1.15%)
Sep 21, 2006	27.68	27.99	27.55	27.93	8,792,141	+0.41(+1.48%)
Sep 20, 2006	27.93	28.11	27.49	27.52	13,741,765	-0.08(-0.31%)
Sep 19, 2006	27.90	27.98	27.38	27.61	8,243,311	-0.15(-0.53%)
Sep 18, 2006	27.73	27.83	27.35	27.76	10,927,949	+0.29(+1.06%)
Sep 15, 2006	27.64	27.64	27.29	27.46	9,746,217	-0.42(-1.50%)
Sep 14, 2006	28.30	28.35	27.82	27.88	9,492,112	-0.34(-1.20%)
Sep 13, 2006	27.86	28.29	27.77	28.22	9,229,033	+0.59(+2.13%)
Sep 12, 2006	27.79	27.85	27.40	27.63	11,949,803	+0.16(+0.57%)
Sep 11, 2006	27.66	27.71	27.38	27.48	13,737,987	-0.39(-1.41%)
Sep 08, 2006	28.07	28.14	27.76	27.87	8,529,534	+0.03(+0.09%)
Sep 07, 2006	28.03	28.12	27.79	27.85	9,743,147	-0.50(-1.75%)
Sep 06, 2006	28.59	28.65	28.25	28.34	8,600,618	-0.71(-2.43%)
Sep 05, 2006	28.71	29.05	28.67	29.05	8,467,661	+0.25(+0.88%)
Sep 01, 2006	28.74	28.85	28.68	28.79	5,135,007	-0.02(-0.07%)
Aug 31, 2006	28.89	28.97	28.76	28.82	12,635,604	+0.10(+0.34%)
Aug 30, 2006	28.84	28.92	28.43	28.72	15,734,462	+0.22(+0.77%)
Aug 29, 2006	28.96	28.96	28.33	28.50	14,638,455	-0.42(-1.46%)
Aug 28, 2006	28.88	28.93	28.64	28.92	6,675,226	-0.00(-0.01%)
Aug 25, 2006	28.90	29.15	28.84	28.93	7,349,455	-0.26(-0.90%)
Aug 24, 2006	29.18	29.22	28.85	29.19	8,047,537	-0.08(-0.27%)
Aug 23, 2006	29.62	29.68	29.15	29.27	4,411,185	-0.31(-1.05%)
Aug 22, 2006	29.56	29.66	29.43	29.58	4,183,056	-0.16(-0.53%)
Aug 21, 2006	29.64	29.97	29.64	29.73	5,171,139	+0.11(+0.36%)
Aug 18, 2006	29.48	29.63	29.26	29.63	6,082,471	+0.39(+1.35%)
Aug 17, 2006	29.15	29.29	28.87	29.23	9,616,803	+0.22(+0.74%)
Aug 16, 2006	29.44	29.44	28.91	29.02	9,908,458	-0.55(-1.88%)
Aug 15, 2006	29.64	29.67	29.39	29.57	9,754,483	+0.23(+0.78%)
Aug 14, 2006	29.68	29.68	29.32	29.34	6,701,439	-0.01(-0.03%)
Aug 11, 2006	29.29	29.49	29.23	29.35	5,254,975	-0.19(-0.63%)
Aug 10, 2006	29.72	29.72	29.31	29.54	9,497,780	-0.21(-0.71%)
Aug 09, 2006	29.88	30.06	29.75	29.75	9,963,955	+0.05(+0.17%)
Aug 08, 2006	29.58	29.86	29.44	29.70	11,298,953	-0.13(-0.44%)
Aug 07, 2006	30.09	30.29	29.74	29.83	14,562,648	-0.88(-2.88%)
Aug 04, 2006	30.71	30.83	30.49	30.72	5,136,424	+0.23(+0.75%)
Aug 03, 2006	30.64	30.68	30.45	30.49	5,511,914	-0.33(-1.07%)
Aug 02, 2006	30.86	31.03	30.68	30.82	6,512,986	+0.12(+0.39%)
Aug 01, 2006	30.56	30.70	30.31	30.70	5,031,806	-0.01(-0.03%)
Jul 31, 2006	30.58	30.86	30.57	30.71	6,186,852	+0.06(+0.19%)
Jul 28, 2006	30.67	30.90	30.64	30.65	12,985,589	+0.26(+0.85%)
Jul 27, 2006	30.82	30.85	30.27	30.39	10,061,960	+0.41(+1.37%)
Jul 26, 2006	29.53	30.06	29.48	29.98	13,910,382	+0.55(+1.86%)
Jul 25, 2006	29.65	29.75	29.32	29.43	10,008,588	-0.10(-0.33%)
Jul 24, 2006	29.43	29.87	29.35	29.53	9,802,423	+0.66(+2.27%)
Jul 21, 2006	29.26	29.31	28.86	28.87	6,171,502	-0.17(-0.60%)
Jul 20, 2006	29.57	29.57	28.98	29.05	9,651,991	-0.46(-1.55%)
Jul 19, 2006	29.11	29.63	29.09	29.51	10,489,877	+0.08(+0.26%)
Jul 18, 2006	29.60	29.63	29.14	29.43	8,470,259	-0.03(-0.12%)
Jul 17, 2006	29.69	29.88	29.22	29.46	6,433,165	-0.76(-2.51%)
Jul 14, 2006	30.16	30.31	29.95	30.22	6,136,078	+0.17(+0.55%)
Jul 13, 2006	29.84	30.23	29.71	30.06	8,428,223	+0.27(+0.90%)
Jul 12, 2006	29.84	29.90	29.62	29.79	8,812,451	-0.43(-1.43%)
Jul 11, 2006	30.12	30.23	29.79	30.22	7,831,925	+0.20(+0.66%)
Jul 10, 2006	30.07	30.20	29.90	30.02	7,985,191	-0.11(-0.35%)
Jul 07, 2006	30.28	30.45	30.03	30.13	10,528,371	+0.40(+1.34%)
Jul 06, 2006	29.79	29.97	29.69	29.73	8,496,236	+0.08(+0.27%)
Jul 05, 2006	29.51	29.76	29.29	29.65	6,540,144	-0.14(-0.48%)
Jul 03, 2006	29.77	29.99	29.71	29.79	2,829,638	+0.32(+1.08%)
Jun 30, 2006	29.62	29.69	29.45	29.48	8,239,533	+0.15(+0.52%)
Jun 29, 2006	28.63	29.32	28.63	29.32	13,036,127	+0.54(+1.88%)
Jun 28, 2006	28.63	28.82	28.50	28.78	5,347,785	+0.43(+1.51%)
Jun 27, 2006	28.43	28.67	28.33	28.35	9,690,484	-0.22(-0.76%)
Jun 26, 2006	28.35	28.60	28.09	28.57	5,407,297	+0.19(+0.66%)
Jun 23, 2006	28.41	28.68	28.33	28.38	5,044,559	+0.27(+0.96%)
Jun 22, 2006	28.13	28.32	27.90	28.11	7,928,750	-0.26(-0.93%)
Jun 21, 2006	27.86	28.49	27.86	28.38	8,361,390	+0.55(+1.99%)
Jun 20, 2006	27.63	28.27	27.60	27.82	9,304,131	+0.16(+0.57%)
Jun 19, 2006	28.26	28.28	27.51	27.66	6,714,900	-0.58(-2.05%)
Jun 16, 2006	28.18	28.29	28.01	28.24	10,700,057	-0.16(-0.55%)
Jun 15, 2006	28.02	28.55	27.92	28.40	9,523,521	+0.80(+2.90%)
Jun 14, 2006	27.60	27.88	27.18	27.60	12,074,730	+0.22(+0.79%)
Jun 13, 2006	27.69	27.95	27.24	27.38	10,595,440	-0.76(-2.71%)
Jun 12, 2006	28.62	28.70	28.11	28.15	6,767,327	-0.43(-1.50%)
Jun 09, 2006	28.70	28.97	28.36	28.57	16,750,175	-0.30(-1.03%)
Jun 08, 2006	28.33	28.93	28.03	28.87	10,739,732	-0.15(-0.53%)
Jun 07, 2006	29.57	29.63	28.96	29.02	8,442,156	-0.64(-2.17%)
Jun 06, 2006	29.83	29.95	29.51	29.67	8,496,472	-0.32(-1.07%)
Jun 05, 2006	30.54	30.65	29.98	29.99	6,902,173	-0.46(-1.50%)
Jun 02, 2006	30.35	30.53	30.02	30.45	6,121,673	+0.35(+1.15%)
Jun 01, 2006	29.48	30.13	29.39	30.10	7,434,000	+0.16(+0.54%)
May 31, 2006	29.81	30.01	29.63	29.94	7,908,204	+0.23(+0.77%)
May 30, 2006	30.26	30.40	29.64	29.71	8,053,205	-0.62(-2.04%)
May 26, 2006	30.12	30.36	29.92	30.33	3,834,960	+0.00(+0.00%)
May 25, 2006	29.98	30.49	29.81	30.33	7,716,916	+0.88(+2.99%)
May 24, 2006	29.60	29.70	29.18	29.45	12,468,404	-0.51(-1.71%)
May 23, 2006	30.11	30.46	29.92	29.96	8,953,201	+0.24(+0.80%)
May 22, 2006	29.48	29.86	29.01	29.72	12,257,752	-0.27(-0.90%)
May 19, 2006	29.76	30.11	29.60	29.99	9,476,053	+0.41(+1.40%)
May 18, 2006	29.82	30.01	29.47	29.58	8,231,503	-0.25(-0.82%)
May 17, 2006	30.42	30.61	29.45	29.82	15,612,368	-1.02(-3.30%)
May 16, 2006	30.83	31.12	30.63	30.84	8,255,355	-0.26(-0.84%)
May 15, 2006	30.92	31.12	30.73	31.10	8,479,941	-0.50(-1.59%)
May 12, 2006	32.14	32.20	31.51	31.61	8,944,699	-0.37(-1.17%)
May 11, 2006	32.40	32.47	31.96	31.98	6,755,756	-0.35(-1.07%)
May 10, 2006	32.17	32.33	31.89	32.33	6,593,043	+0.03(+0.09%)
May 09, 2006	32.06	32.37	32.05	32.30	6,425,844	+0.28(+0.86%)
May 08, 2006	31.96	32.17	31.84	32.02	6,656,569	-0.36(-1.11%)
May 05, 2006	32.08	32.38	32.03	32.38	8,921,792	+0.51(+1.61%)
May 04, 2006	31.79	32.12	31.55	31.87	10,910,946	+0.09(+0.28%)
May 03, 2006	32.25	32.25	31.64	31.78	9,176,133	-0.53(-1.64%)
May 02, 2006	32.03	32.36	32.00	32.31	10,118,874	+0.80(+2.55%)
May 01, 2006	31.44	31.75	31.42	31.50	6,850,455	+0.29(+0.92%)
Apr 28, 2006	31.34	31.55	31.22	31.22	5,814,668	+0.00(+0.01%)
Apr 27, 2006	30.83	31.44	30.79	31.21	11,022,412	-0.01(-0.04%)
Apr 26, 2006	31.73	31.83	31.16	31.22	9,825,803	-0.48(-1.52%)
Apr 25, 2006	32.27	32.36	31.59	31.71	7,349,455	-0.40(-1.24%)
Apr 24, 2006	32.54	32.54	32.00	32.11	7,793,195	-0.20(-0.63%)
Apr 21, 2006	31.89	32.38	31.88	32.31	11,371,453	+0.59(+1.86%)
Apr 20, 2006	32.06	32.18	31.60	31.72	9,335,067	-0.36(-1.13%)
Apr 19, 2006	32.00	32.11	31.58	32.08	9,209,668	+0.29(+0.92%)
Apr 18, 2006	31.49	31.79	31.38	31.79	9,110,482	+0.90(+2.92%)
Apr 17, 2006	30.74	30.92	30.74	30.89	6,281,315	+0.31(+1.02%)
Apr 13, 2006	30.60	30.67	30.40	30.58	4,523,595	-0.02(-0.07%)
Apr 12, 2006	30.65	30.91	30.51	30.60	7,402,591	-0.06(-0.18%)
Apr 11, 2006	30.84	31.02	30.54	30.65	8,915,652	+0.03(+0.10%)
Apr 10, 2006	30.70	30.70	30.53	30.62	8,344,859	+0.60(+1.99%)
Apr 07, 2006	30.52	30.53	30.02	30.03	11,308,163	+0.15(+0.51%)
Apr 06, 2006	30.04	30.06	29.69	29.87	6,724,583	-0.21(-0.69%)
Apr 05, 2006	29.86	30.15	29.75	30.08	5,879,848	+0.31(+1.05%)
Apr 04, 2006	29.68	29.92	29.54	29.77	5,815,141	+0.26(+0.89%)
Apr 03, 2006	29.43	29.84	29.43	29.51	6,054,604	+0.31(+1.07%)
Mar 31, 2006	29.43	29.48	29.06	29.19	4,977,726	-0.35(-1.19%)
Mar 30, 2006	29.71	29.93	29.49	29.54	6,228,652	-0.00(-0.01%)
Mar 29, 2006	29.39	29.59	29.35	29.55	5,083,289	+0.35(+1.20%)
Mar 28, 2006	29.48	29.57	29.13	29.20	6,275,884	-0.25(-0.83%)
Mar 27, 2006	29.30	29.45	29.24	29.44	5,977,617	+0.02(+0.07%)
Mar 24, 2006	29.13	29.62	29.13	29.42	8,233,629	+0.41(+1.43%)
Mar 23, 2006	28.88	29.01	28.67	29.01	6,544,395	-0.07(-0.25%)
Mar 22, 2006	29.11	29.36	28.93	29.08	5,680,058	+0.18(+0.62%)
Mar 21, 2006	28.97	29.21	28.86	28.90	5,387,932	-0.21(-0.73%)
Mar 20, 2006	29.54	29.55	29.02	29.11	6,913,981	-0.33(-1.12%)
Mar 17, 2006	29.67	29.67	29.36	29.44	4,561,617	-0.16(-0.53%)
Mar 16, 2006	29.40	29.63	29.29	29.60	6,507,082	-0.01(-0.03%)
Mar 15, 2006	29.58	29.62	29.40	29.61	13,104,376	+0.59(+2.03%)
Mar 14, 2006	28.71	29.09	28.66	29.02	7,354,887	+0.40(+1.39%)
Mar 13, 2006	28.36	28.65	28.32	28.62	6,641,219	+0.50(+1.76%)
Mar 10, 2006	27.87	28.14	27.78	28.13	8,035,729	+0.17(+0.62%)
Mar 09, 2006	28.07	28.15	27.91	27.95	5,084,469	-0.05(-0.17%)
Mar 08, 2006	27.90	28.08	27.67	28.00	7,488,788	+0.04(+0.15%)
Mar 07, 2006	27.81	27.98	27.76	27.96	5,735,555	-0.13(-0.47%)
Mar 06, 2006	28.55	28.55	28.07	28.09	5,383,681	-0.35(-1.22%)
Mar 03, 2006	28.54	28.58	28.29	28.43	5,295,830	+0.10(+0.36%)
Mar 02, 2006	28.14	28.35	28.07	28.33	12,162,580	-0.11(-0.40%)

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.