Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	32.74	33.28	32.62	32.95	28,750,022	+0.11(+0.35%)
Feb 27, 2007	33.76	33.76	31.76	32.84	31,820,426	-1.06(-3.13%)
Feb 26, 2007	34.14	34.22	33.64	33.90	19,999,856	-0.15(-0.43%)
Feb 23, 2007	34.39	34.52	33.84	34.04	15,053,126	-0.41(-1.18%)
Feb 22, 2007	34.56	34.66	34.28	34.45	13,657,625	-0.01(-0.02%)
Feb 21, 2007	34.32	34.59	34.20	34.46	13,995,633	-0.02(-0.06%)
Feb 20, 2007	34.12	34.52	34.10	34.48	13,747,411	+0.29(+0.84%)
Feb 16, 2007	34.13	34.26	34.03	34.19	16,926,934	+0.03(+0.08%)
Feb 15, 2007	34.06	34.34	33.95	34.16	19,995,088	-0.14(-0.41%)
Feb 14, 2007	34.08	34.39	34.02	34.30	16,107,425	+0.31(+0.92%)
Feb 13, 2007	33.59	34.04	33.58	33.99	12,552,181	+0.34(+1.01%)
Feb 12, 2007	33.75	33.79	33.52	33.65	11,825,036	+0.01(+0.04%)
Feb 09, 2007	34.04	34.15	33.41	33.64	14,223,320	-0.34(-1.00%)
Feb 08, 2007	34.06	34.06	33.70	33.98	15,457,387	-0.19(-0.55%)
Feb 07, 2007	33.92	34.17	33.89	34.16	11,298,014	+0.14(+0.41%)
Feb 06, 2007	33.92	34.24	33.86	34.02	14,763,233	+0.03(+0.08%)
Feb 05, 2007	33.90	34.12	33.72	34.00	12,111,182	+0.02(+0.06%)
Feb 02, 2007	34.17	34.24	33.84	33.98	23,148,532	-0.19(-0.55%)
Feb 01, 2007	34.00	34.18	33.93	34.16	20,116,202	+0.19(+0.55%)
Jan 31, 2007	33.40	34.13	33.26	33.98	27,670,946	+0.50(+1.49%)
Jan 30, 2007	33.16	33.52	32.94	33.48	18,475,326	+0.47(+1.44%)
Jan 29, 2007	33.07	33.12	32.76	33.00	18,114,534	-0.15(-0.46%)
Jan 26, 2007	33.36	33.52	33.02	33.16	20,970,140	-0.34(-1.02%)
Jan 25, 2007	33.52	33.81	33.31	33.50	22,267,912	-0.10(-0.30%)
Jan 24, 2007	33.14	33.62	33.03	33.60	20,771,384	+0.35(+1.06%)
Jan 23, 2007	33.07	33.26	32.88	33.24	19,254,170	+0.11(+0.34%)
Jan 22, 2007	32.60	33.26	32.49	33.13	27,468,590	+0.60(+1.85%)
Jan 19, 2007	32.22	32.58	32.12	32.53	21,959,882	+0.41(+1.27%)
Jan 18, 2007	32.06	32.41	31.97	32.12	18,968,174	-0.19(-0.58%)
Jan 17, 2007	32.46	32.62	32.10	32.31	24,419,622	+0.03(+0.08%)
Jan 16, 2007	32.13	32.33	32.09	32.28	13,035,420	+0.27(+0.83%)
Jan 12, 2007	32.09	32.20	31.96	32.02	15,958,628	-0.21(-0.66%)
Jan 11, 2007	32.02	32.30	31.98	32.23	12,065,165	+0.14(+0.44%)
Jan 10, 2007	31.67	32.10	31.65	32.09	23,378,768	+0.23(+0.73%)
Jan 09, 2007	31.96	32.10	31.60	31.86	13,905,098	-0.13(-0.42%)
Jan 08, 2007	31.74	32.06	31.57	31.99	12,349,961	+0.11(+0.33%)
Jan 05, 2007	32.14	32.19	31.78	31.88	16,129,206	-0.27(-0.83%)
Jan 04, 2007	32.06	32.39	31.86	32.15	14,242,056	+0.08(+0.25%)
Jan 03, 2007	32.02	32.27	31.75	32.07	21,352,218	-0.15(-0.48%)
Dec 29, 2006	32.52	32.63	32.20	32.22	14,391,350	-0.41(-1.27%)
Dec 28, 2006	32.56	32.69	32.45	32.64	9,782,298	-0.02(-0.06%)
Dec 27, 2006	32.38	32.69	31.90	32.66	11,566,621	+0.43(+1.32%)
Dec 26, 2006	32.01	32.27	31.99	32.23	6,147,400	+0.28(+0.88%)
Dec 22, 2006	32.45	32.56	31.77	31.95	12,504,050	-0.51(-1.56%)
Dec 21, 2006	32.30	32.67	32.24	32.46	16,161,733	+0.29(+0.89%)
Dec 20, 2006	32.24	32.27	32.12	32.17	9,049,173	-0.03(-0.10%)
Dec 19, 2006	32.04	32.34	31.99	32.20	13,927,132	+0.03(+0.08%)
Dec 18, 2006	32.22	32.42	32.04	32.18	12,798,140	-0.05(-0.14%)
Dec 15, 2006	32.16	32.46	32.02	32.22	24,240,800	+0.23(+0.73%)
Dec 14, 2006	31.76	32.05	31.56	31.99	15,068,115	+0.23(+0.74%)
Dec 13, 2006	31.88	31.96	31.69	31.76	17,018,370	-0.02(-0.06%)
Dec 12, 2006	31.73	32.00	31.59	31.78	24,014,312	+0.05(+0.17%)
Dec 11, 2006	31.16	31.92	31.16	31.72	16,820,362	+0.53(+1.69%)
Dec 08, 2006	31.13	31.45	30.92	31.20	13,670,366	+0.09(+0.28%)
Dec 07, 2006	31.41	31.41	31.06	31.11	11,087,714	-0.13(-0.43%)
Dec 06, 2006	31.40	31.52	31.20	31.24	21,231,554	-0.25(-0.78%)
Dec 05, 2006	31.29	31.69	31.20	31.49	16,110,020	+0.24(+0.77%)
Dec 04, 2006	30.88	31.44	30.80	31.25	19,708,044	+0.55(+1.80%)
Dec 01, 2006	30.54	31.03	30.36	30.70	22,081,296	-0.18(-0.58%)
Nov 30, 2006	31.17	31.18	30.72	30.88	19,526,674	-0.26(-0.84%)
Nov 29, 2006	30.83	31.27	30.83	31.14	14,111,500	+0.31(+1.02%)
Nov 28, 2006	31.00	31.08	30.54	30.82	20,111,406	-0.29(-0.92%)
Nov 27, 2006	31.45	31.53	30.99	31.11	16,652,781	-0.43(-1.35%)
Nov 24, 2006	31.50	31.71	31.48	31.54	4,387,360	-0.21(-0.67%)
Nov 22, 2006	31.76	31.95	31.61	31.75	10,497,886	-0.11(-0.33%)
Nov 21, 2006	31.88	31.98	31.62	31.86	11,127,736	-0.10(-0.31%)
Nov 20, 2006	31.80	32.06	31.72	31.96	12,912,508	+0.16(+0.50%)
Nov 17, 2006	32.02	32.02	31.75	31.80	19,473,462	-0.13(-0.40%)
Nov 16, 2006	31.69	32.01	31.60	31.92	12,279,961	+0.27(+0.84%)
Nov 15, 2006	31.74	31.80	31.35	31.66	16,999,034	-0.20(-0.63%)
Nov 14, 2006	31.68	31.90	31.40	31.86	12,406,320	+0.06(+0.19%)
Nov 13, 2006	31.62	31.95	31.60	31.80	11,488,677	+0.03(+0.11%)
Nov 10, 2006	31.66	31.76	31.56	31.76	8,768,574	+0.25(+0.78%)
Nov 09, 2006	31.79	31.86	31.48	31.52	10,247,715	-0.27(-0.84%)
Nov 08, 2006	31.68	31.96	31.49	31.78	11,258,742	+0.10(+0.32%)
Nov 07, 2006	31.69	32.02	31.67	31.68	12,794,093	-0.11(-0.34%)
Nov 06, 2006	31.48	31.84	31.39	31.79	12,941,287	+0.51(+1.62%)
Nov 03, 2006	31.46	31.52	31.02	31.28	11,974,929	-0.01(-0.02%)
Nov 02, 2006	31.31	31.41	31.15	31.29	10,580,927	-0.02(-0.06%)
Nov 01, 2006	31.86	31.90	31.16	31.31	17,222,972	-0.34(-1.07%)
Oct 31, 2006	31.88	32.08	31.64	31.65	18,832,820	-0.01(-0.02%)
Oct 30, 2006	31.58	31.80	31.41	31.66	15,322,933	+0.11(+0.34%)
Oct 27, 2006	31.74	31.83	31.46	31.55	10,661,119	-0.32(-1.01%)
Oct 26, 2006	31.59	31.99	31.56	31.87	11,458,249	+0.33(+1.06%)
Oct 25, 2006	31.56	31.69	31.30	31.54	13,522,871	+0.09(+0.28%)
Oct 24, 2006	31.40	31.50	31.19	31.45	20,132,840	-0.17(-0.53%)
Oct 23, 2006	31.24	31.67	31.24	31.62	13,247,968	+0.18(+0.57%)
Oct 20, 2006	31.27	31.44	31.05	31.44	16,457,021	+0.17(+0.53%)
Oct 19, 2006	31.50	31.50	30.94	31.27	17,970,488	-0.23(-0.72%)
Oct 18, 2006	31.92	32.02	31.10	31.50	32,275,950	-0.52(-1.63%)
Oct 17, 2006	31.39	32.16	31.36	32.02	13,311,073	+0.17(+0.54%)
Oct 16, 2006	32.01	32.09	31.69	31.84	10,987,436	-0.29(-0.89%)
Oct 13, 2006	32.04	32.33	31.85	32.13	10,939,170	-0.07(-0.21%)
Oct 12, 2006	31.82	32.40	31.72	32.20	22,452,880	+0.41(+1.30%)
Oct 11, 2006	31.56	31.82	31.47	31.78	15,421,113	+0.07(+0.23%)
Oct 10, 2006	31.55	31.80	31.42	31.71	21,232,154	+0.28(+0.89%)
Oct 09, 2006	31.26	31.50	31.15	31.43	10,871,419	+0.17(+0.53%)
Oct 06, 2006	31.42	31.49	31.21	31.26	16,111,818	-0.37(-1.16%)
Oct 05, 2006	31.55	31.66	31.36	31.63	19,359,244	-0.05(-0.17%)
Oct 04, 2006	31.39	31.72	31.32	31.68	30,953,596	-0.17(-0.54%)
Oct 03, 2006	31.32	31.97	31.32	31.86	17,689,140	+0.59(+1.88%)
Oct 02, 2006	31.33	31.58	31.18	31.27	11,066,280	-0.06(-0.19%)
Sep 29, 2006	31.46	31.66	31.25	31.33	15,162,098	-0.13(-0.40%)
Sep 28, 2006	31.36	31.57	31.29	31.46	9,244,483	+0.21(+0.66%)
Sep 27, 2006	31.22	31.50	31.10	31.25	13,320,516	-0.04(-0.13%)
Sep 26, 2006	31.30	31.32	30.95	31.29	18,558,816	-0.01(-0.02%)
Sep 25, 2006	31.43	31.56	31.19	31.30	22,978,254	+0.06(+0.19%)
Sep 22, 2006	31.16	31.32	31.03	31.24	9,063,563	+0.01(+0.02%)
Sep 21, 2006	31.41	31.59	31.14	31.23	11,665,700	-0.27(-0.87%)
Sep 20, 2006	31.32	31.68	31.32	31.50	13,616,554	+0.28(+0.90%)
Sep 19, 2006	31.18	31.26	30.84	31.22	10,145,788	+0.15(+0.47%)
Sep 18, 2006	31.15	31.32	31.00	31.08	16,676,014	-0.25(-0.79%)
Sep 15, 2006	31.26	31.59	31.20	31.32	23,114,956	+0.30(+0.97%)
Sep 14, 2006	30.96	31.06	30.76	31.02	11,455,401	+0.07(+0.22%)
Sep 13, 2006	30.70	31.18	30.51	30.96	17,605,948	+0.26(+0.85%)
Sep 12, 2006	30.28	30.70	30.21	30.70	17,321,152	+0.41(+1.37%)
Sep 11, 2006	30.42	30.42	30.10	30.28	10,752,104	+0.09(+0.29%)
Sep 08, 2006	30.02	30.31	29.81	30.19	11,584,009	+0.04(+0.13%)
Sep 07, 2006	30.62	30.63	30.11	30.15	10,883,111	-0.45(-1.48%)
Sep 06, 2006	30.46	30.72	30.34	30.61	10,681,955	+0.05(+0.17%)
Sep 05, 2006	30.45	30.65	30.32	30.56	9,195,019	+0.05(+0.15%)
Sep 01, 2006	30.59	30.62	30.23	30.51	10,047,758	+0.05(+0.15%)
Aug 31, 2006	30.49	30.60	30.41	30.46	9,361,400	-0.05(-0.15%)
Aug 30, 2006	30.62	30.74	30.49	30.51	12,885,378	-0.16(-0.52%)
Aug 29, 2006	30.61	30.70	30.30	30.67	12,067,563	-0.03(-0.11%)
Aug 28, 2006	30.29	30.72	30.23	30.70	10,979,492	+0.33(+1.10%)
Aug 25, 2006	30.48	30.48	30.22	30.37	6,671,575	-0.11(-0.35%)
Aug 24, 2006	30.49	30.67	30.44	30.48	13,014,885	+0.11(+0.35%)
Aug 23, 2006	30.15	30.45	30.13	30.37	14,507,067	+0.11(+0.37%)
Aug 22, 2006	30.20	30.42	30.09	30.25	9,371,892	-0.07(-0.24%)
Aug 21, 2006	30.30	30.42	30.24	30.33	8,467,440	-0.17(-0.55%)
Aug 18, 2006	30.48	30.50	30.20	30.50	13,810,515	+0.17(+0.55%)
Aug 17, 2006	30.21	30.48	30.19	30.33	9,238,937	-0.01(-0.02%)
Aug 16, 2006	30.32	30.46	30.10	30.34	13,212,743	+0.29(+0.95%)
Aug 15, 2006	29.45	30.09	29.45	30.05	16,605,565	+0.77(+2.62%)
Aug 14, 2006	29.55	29.69	29.16	29.28	10,470,906	-0.03(-0.09%)
Aug 11, 2006	29.39	29.45	29.02	29.31	10,295,531	-0.08(-0.27%)
Aug 10, 2006	29.52	29.59	29.13	29.39	15,577,301	-0.20(-0.68%)
Aug 09, 2006	30.10	30.27	29.57	29.59	15,670,534	-0.43(-1.42%)
Aug 08, 2006	30.34	30.50	29.98	30.01	16,527,021	-0.19(-0.62%)
Aug 07, 2006	30.02	30.24	29.91	30.20	8,881,893	+0.10(+0.33%)
Aug 04, 2006	30.66	30.76	29.43	30.10	21,154,510	-0.36(-1.18%)
Aug 03, 2006	30.12	30.56	30.09	30.46	13,558,396	+0.11(+0.37%)
Aug 02, 2006	30.62	30.63	30.15	30.35	16,565,993	-0.01(-0.04%)
Aug 01, 2006	30.55	30.55	30.19	30.36	20,090,720	-0.07(-0.24%)
Jul 31, 2006	30.09	30.50	30.05	30.44	21,954,936	+0.09(+0.31%)
Jul 28, 2006	29.94	30.38	29.89	30.34	21,001,318	+0.52(+1.75%)
Jul 27, 2006	29.81	30.00	29.49	29.82	20,746,800	+0.03(+0.11%)
Jul 26, 2006	29.69	29.92	29.60	29.79	21,239,798	+0.01(+0.05%)
Jul 25, 2006	29.45	29.93	29.36	29.77	18,790,550	+0.29(+0.97%)
Jul 24, 2006	28.95	29.59	28.92	29.49	18,930,252	+0.70(+2.43%)
Jul 21, 2006	28.80	29.00	28.55	28.79	22,788,640	+0.11(+0.40%)
Jul 20, 2006	28.72	28.93	28.52	28.67	24,534,440	-0.05(-0.16%)
Jul 19, 2006	27.95	28.73	27.85	28.72	40,541,332	+1.56(+5.75%)
Jul 18, 2006	27.32	27.43	27.03	27.16	16,129,655	-0.01(-0.05%)
Jul 17, 2006	27.23	27.31	26.95	27.17	16,198,306	-0.11(-0.39%)
Jul 14, 2006	27.52	27.69	27.09	27.28	15,647,750	-0.33(-1.21%)
Jul 13, 2006	27.99	27.99	27.49	27.61	16,636,593	-0.57(-2.04%)
Jul 12, 2006	28.61	28.84	28.16	28.19	10,530,413	-0.41(-1.45%)
Jul 11, 2006	28.26	28.68	28.12	28.60	13,212,294	+0.19(+0.68%)
Jul 10, 2006	28.38	28.48	28.31	28.41	7,992,429	+0.11(+0.40%)
Jul 07, 2006	28.32	28.52	28.21	28.29	10,097,373	-0.03(-0.09%)
Jul 06, 2006	28.29	28.47	28.20	28.32	16,348,049	+0.03(+0.09%)
Jul 05, 2006	28.60	28.60	28.05	28.29	15,665,288	-0.31(-1.07%)
Jul 03, 2006	28.05	28.60	28.02	28.60	10,235,124	+0.58(+2.07%)
Jun 30, 2006	28.64	28.68	28.02	28.02	24,354,868	-0.45(-1.59%)
Jun 29, 2006	27.81	28.59	27.76	28.47	25,832,062	+0.94(+3.42%)
Jun 28, 2006	27.47	27.56	27.31	27.53	12,800,988	+0.29(+1.05%)
Jun 27, 2006	27.15	27.73	27.15	27.25	21,158,856	-0.44(-1.59%)
Jun 26, 2006	27.13	27.69	27.09	27.69	16,744,366	+0.42(+1.54%)
Jun 23, 2006	27.24	27.55	26.59	27.27	14,920,771	-0.13(-0.49%)
Jun 22, 2006	27.43	27.80	27.35	27.40	15,689,121	-0.09(-0.34%)
Jun 21, 2006	26.77	27.66	26.75	27.49	22,847,098	+0.48(+1.78%)
Jun 20, 2006	26.78	27.21	26.71	27.01	16,797,578	+0.36(+1.35%)
Jun 19, 2006	26.80	26.99	26.52	26.65	13,620,901	-0.14(-0.52%)
Jun 16, 2006	27.09	27.15	26.69	26.79	23,614,848	-0.29(-1.08%)
Jun 15, 2006	26.75	27.23	26.69	27.09	27,701,972	+0.42(+1.58%)
Jun 14, 2006	27.11	27.25	26.24	26.67	25,300,542	-0.37(-1.38%)
Jun 13, 2006	27.59	27.94	26.91	27.04	24,780,714	-0.71(-2.57%)
Jun 12, 2006	28.09	28.17	27.75	27.75	13,579,681	-0.33(-1.19%)
Jun 09, 2006	28.25	28.41	28.03	28.09	12,150,454	-0.17(-0.59%)
Jun 08, 2006	28.02	28.35	27.52	28.25	21,588,598	+0.07(+0.24%)
Jun 07, 2006	28.27	28.53	28.11	28.19	14,926,317	-0.09(-0.31%)
Jun 06, 2006	28.67	28.81	28.03	28.27	19,005,198	-0.39(-1.37%)
Jun 05, 2006	29.13	29.31	28.63	28.67	11,792,360	-0.56(-1.92%)
Jun 02, 2006	29.22	29.49	29.04	29.23	14,446,210	+0.15(+0.53%)
Jun 01, 2006	28.52	29.14	28.51	29.07	13,542,657	+0.63(+2.20%)
May 31, 2006	28.46	28.67	28.13	28.45	17,009,826	+0.13(+0.47%)
May 30, 2006	28.62	28.68	28.31	28.31	13,012,037	-0.53(-1.83%)
May 26, 2006	28.75	28.94	28.65	28.84	11,868,655	+0.25(+0.89%)
May 25, 2006	28.45	28.62	28.23	28.59	14,842,976	+0.47(+1.66%)
May 24, 2006	28.09	28.34	27.75	28.12	21,217,764	-0.01(-0.05%)
May 23, 2006	28.51	28.61	28.10	28.13	19,873,526	-0.31(-1.10%)
May 22, 2006	28.52	28.65	28.25	28.45	22,209,904	-0.07(-0.26%)
May 19, 2006	28.62	28.72	28.35	28.52	19,984,596	+0.01(+0.02%)
May 18, 2006	28.88	28.96	28.48	28.51	16,346,101	-0.34(-1.18%)
May 17, 2006	29.22	29.39	28.75	28.85	19,493,848	-0.71(-2.41%)
May 16, 2006	29.75	29.89	29.44	29.57	12,389,083	-0.15(-0.49%)
May 15, 2006	29.57	29.85	29.52	29.71	16,832,052	+0.15(+0.50%)
May 12, 2006	29.99	29.99	29.53	29.57	27,287,820	-0.55(-1.84%)
May 11, 2006	30.64	30.66	29.99	30.12	15,788,350	-0.51(-1.68%)
May 10, 2006	30.52	30.77	30.36	30.64	10,812,661	-0.07(-0.22%)
May 09, 2006	30.65	30.92	30.59	30.70	11,887,991	-0.05(-0.17%)
May 08, 2006	31.09	31.12	30.72	30.76	15,414,817	-0.37(-1.18%)
May 05, 2006	30.63	31.22	30.48	31.12	25,928,142	+0.64(+2.10%)
May 04, 2006	30.36	30.56	30.36	30.48	15,814,731	+0.15(+0.51%)
May 03, 2006	30.42	30.49	30.17	30.33	23,367,674	-0.03(-0.09%)
May 02, 2006	30.02	30.36	29.96	30.36	19,432,842	+0.48(+1.61%)
May 01, 2006	30.27	30.42	29.84	29.87	24,335,232	-0.40(-1.32%)
Apr 28, 2006	29.42	30.62	29.42	30.27	42,363,128	+0.95(+3.25%)
Apr 27, 2006	28.46	29.39	28.37	29.32	26,178,764	+0.86(+3.02%)
Apr 26, 2006	28.28	28.51	28.13	28.46	15,960,277	+0.33(+1.16%)
Apr 25, 2006	28.37	28.57	28.09	28.13	17,461,002	-0.34(-1.19%)
Apr 24, 2006	28.36	28.54	28.13	28.47	14,203,684	+0.12(+0.42%)
Apr 21, 2006	28.61	28.61	28.29	28.35	20,584,916	-0.07(-0.23%)
Apr 20, 2006	28.35	28.65	28.27	28.42	12,644,800	-0.01(-0.05%)
Apr 19, 2006	28.29	28.68	28.22	28.43	14,162,014	+0.01(+0.05%)
Apr 18, 2006	28.17	28.52	28.07	28.42	16,606,914	+0.40(+1.43%)
Apr 17, 2006	28.21	28.27	27.91	28.02	11,970,732	-0.13(-0.45%)
Apr 13, 2006	27.95	28.30	27.96	28.15	9,822,620	+0.19(+0.69%)
Apr 12, 2006	27.91	28.01	27.82	27.95	8,804,548	+0.19(+0.70%)
Apr 11, 2006	28.02	28.25	27.67	27.76	13,233,129	-0.18(-0.64%)
Apr 10, 2006	27.97	28.19	27.81	27.94	11,106,001	+0.12(+0.43%)
Apr 07, 2006	28.19	28.31	27.77	27.82	16,119,313	-0.39(-1.40%)
Apr 06, 2006	28.28	28.33	28.03	28.21	9,333,220	-0.17(-0.59%)
Apr 05, 2006	28.13	28.46	28.05	28.38	14,321,650	+0.18(+0.64%)
Apr 04, 2006	27.77	28.33	27.69	28.20	21,000,120	+0.23(+0.81%)
Apr 03, 2006	27.99	28.33	27.94	27.97	16,123,960	+0.19(+0.70%)
Mar 31, 2006	27.87	27.98	27.69	27.78	15,545,823	+0.07(+0.26%)
Mar 30, 2006	27.71	28.05	27.43	27.71	13,975,247	-0.10(-0.36%)
Mar 29, 2006	27.84	28.07	27.56	27.81	11,725,957	+0.08(+0.29%)
Mar 28, 2006	27.97	28.16	27.69	27.73	23,327,354	-0.37(-1.31%)
Mar 27, 2006	27.93	28.15	27.87	28.09	11,745,893	+0.01(+0.02%)
Mar 24, 2006	28.01	28.31	27.96	28.09	10,811,462	+0.04(+0.14%)
Mar 23, 2006	28.05	28.15	27.90	28.05	19,466,268	-0.01(-0.02%)
Mar 22, 2006	27.48	28.15	27.35	28.05	20,259,650	+0.57(+2.06%)
Mar 21, 2006	27.53	27.83	27.38	27.49	20,195,946	-0.17(-0.60%)
Mar 20, 2006	27.56	27.72	27.45	27.65	14,116,896	+0.03(+0.12%)
Mar 17, 2006	27.59	27.69	27.52	27.62	19,549,458	+0.05(+0.19%)
Mar 16, 2006	27.63	27.71	27.53	27.57	15,057,623	+0.07(+0.24%)
Mar 15, 2006	27.46	27.58	27.35	27.50	21,001,768	-0.11(-0.39%)
Mar 14, 2006	27.53	27.69	27.52	27.61	24,338,080	+0.21(+0.78%)
Mar 13, 2006	27.65	27.67	27.34	27.39	15,927,750	-0.05(-0.17%)
Mar 10, 2006	27.39	27.62	27.27	27.44	16,751,560	+0.05(+0.19%)
Mar 09, 2006	27.69	27.85	27.33	27.39	14,640,771	-0.37(-1.32%)
Mar 08, 2006	27.68	27.85	27.49	27.75	13,710,837	+0.08(+0.29%)
Mar 07, 2006	27.51	27.79	27.37	27.67	14,151,821	+0.05(+0.19%)
Mar 06, 2006	27.67	27.89	27.45	27.62	11,059,384	-0.13(-0.46%)
Mar 03, 2006	27.69	28.08	27.64	27.75	18,422,714	-0.05(-0.17%)
Mar 02, 2006	27.77	27.91	27.60	27.79	16,397,963	+0.02(+0.07%)

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.