Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	52.30	53.07	51.95	52.60	1,434,100	+0.30(+0.57%)
Feb 27, 2007	53.78	53.97	52.00	52.30	1,385,800	-1.72(-3.18%)
Feb 26, 2007	54.90	54.96	53.58	54.02	1,209,274	-0.99(-1.80%)
Feb 23, 2007	54.81	55.13	54.45	55.01	771,400	+0.17(+0.31%)
Feb 22, 2007	54.85	55.00	54.69	54.84	688,600	-0.01(-0.02%)
Feb 21, 2007	54.78	54.96	54.66	54.85	717,400	-0.18(-0.33%)
Feb 20, 2007	54.88	55.20	54.80	55.03	566,600	+0.13(+0.24%)
Feb 16, 2007	55.07	55.24	54.79	54.90	992,700	-0.42(-0.76%)
Feb 15, 2007	54.18	55.52	54.13	55.32	1,683,900	+1.32(+2.44%)
Feb 14, 2007	54.40	54.69	53.87	54.00	830,029	-0.10(-0.18%)
Feb 13, 2007	53.50	54.10	53.25	54.10	1,140,415	+0.58(+1.08%)
Feb 12, 2007	53.51	53.54	53.06	53.52	1,270,684	+0.01(+0.02%)
Feb 09, 2007	52.77	53.55	52.70	53.51	1,572,900	+0.84(+1.59%)
Feb 08, 2007	52.51	52.94	52.25	52.67	683,000	+0.16(+0.30%)
Feb 07, 2007	52.47	52.58	52.21	52.51	685,400	+0.10(+0.19%)
Feb 06, 2007	52.51	52.51	52.07	52.41	1,000,900	-0.09(-0.17%)
Feb 05, 2007	52.29	52.62	52.15	52.50	854,300	+0.17(+0.32%)
Feb 02, 2007	52.44	52.88	52.29	52.33	1,032,000	-0.04(-0.08%)
Feb 01, 2007	52.40	52.54	52.04	52.37	1,657,300	-0.01(-0.02%)
Jan 31, 2007	51.96	52.45	51.80	52.38	1,118,300	+0.04(+0.08%)
Jan 30, 2007	52.04	52.40	51.72	52.34	1,533,500	+0.52(+1.00%)
Jan 29, 2007	52.72	52.79	51.54	51.82	2,262,400	-1.01(-1.91%)
Jan 26, 2007	52.98	53.20	52.41	52.83	1,962,100	-0.19(-0.36%)
Jan 25, 2007	51.89	54.40	51.89	53.02	3,810,100	+1.06(+2.04%)
Jan 24, 2007	50.10	52.25	49.76	51.96	5,059,300	+3.89(+8.09%)
Jan 23, 2007	47.49	48.24	47.40	48.07	1,115,300	+0.54(+1.14%)
Jan 22, 2007	48.01	48.30	47.42	47.53	1,537,300	-0.48(-1.00%)
Jan 19, 2007	48.25	48.35	47.84	48.01	1,570,000	-0.08(-0.17%)
Jan 18, 2007	48.40	48.80	47.97	48.09	1,212,700	-0.28(-0.58%)
Jan 17, 2007	47.55	48.40	47.37	48.37	1,225,500	+0.71(+1.49%)
Jan 16, 2007	47.57	47.82	47.32	47.66	881,500	+0.29(+0.61%)
Jan 12, 2007	47.01	47.57	46.73	47.37	1,101,000	+0.11(+0.23%)
Jan 11, 2007	46.60	47.53	46.57	47.26	1,344,500	+0.74(+1.59%)
Jan 10, 2007	46.30	46.66	46.22	46.52	835,600	+0.22(+0.48%)
Jan 09, 2007	46.60	46.79	46.22	46.30	2,065,300	-0.15(-0.32%)
Jan 08, 2007	46.21	46.60	45.90	46.45	1,844,400	+0.72(+1.57%)
Jan 05, 2007	46.11	46.40	45.56	45.73	2,005,300	-0.56(-1.21%)
Jan 04, 2007	46.23	46.41	45.65	46.29	1,389,900	+0.18(+0.39%)
Jan 03, 2007	45.08	46.15	45.08	46.11	2,735,700	+1.15(+2.56%)
Dec 29, 2006	44.96	45.14	44.92	44.96	1,198,500	-0.08(-0.18%)
Dec 28, 2006	45.19	45.22	44.89	45.04	884,500	+0.00(+0.00%)
Dec 27, 2006	44.78	45.20	44.69	45.04	1,129,800	+0.56(+1.26%)
Dec 26, 2006	44.65	45.13	44.45	44.48	1,683,800	-0.18(-0.40%)
Dec 22, 2006	45.02	45.15	44.29	44.66	1,984,000	-0.47(-1.04%)
Dec 21, 2006	45.52	46.17	45.03	45.13	1,759,100	-0.26(-0.57%)
Dec 20, 2006	45.54	45.76	45.35	45.39	2,138,300	+0.01(+0.02%)
Dec 19, 2006	45.61	46.13	45.06	45.38	2,655,000	-0.30(-0.66%)
Dec 18, 2006	46.39	46.45	45.64	45.68	2,208,300	-0.75(-1.62%)
Dec 15, 2006	46.36	46.73	46.14	46.43	2,075,000	+0.29(+0.63%)
Dec 14, 2006	47.26	47.48	46.13	46.14	2,015,000	-1.16(-2.45%)
Dec 13, 2006	48.00	48.02	46.85	47.30	1,615,100	+0.73(+1.57%)
Dec 12, 2006	46.23	46.64	46.17	46.57	1,374,400	+0.49(+1.06%)
Dec 11, 2006	46.05	46.23	45.82	46.08	1,628,200	+0.08(+0.17%)
Dec 08, 2006	46.40	46.43	45.80	46.00	1,363,800	-0.37(-0.80%)
Dec 07, 2006	46.45	46.73	46.25	46.37	1,049,700	-0.04(-0.09%)
Dec 06, 2006	46.53	46.65	46.07	46.41	1,182,500	-0.13(-0.28%)
Dec 05, 2006	46.93	47.00	46.33	46.54	1,399,800	-0.18(-0.39%)
Dec 04, 2006	45.86	46.78	45.69	46.72	1,857,600	+0.99(+2.16%)
Dec 01, 2006	45.65	46.24	45.45	45.73	1,415,900	-0.26(-0.57%)
Nov 30, 2006	45.81	46.20	45.55	45.99	1,410,400	+0.57(+1.25%)
Nov 29, 2006	45.44	45.64	45.15	45.42	800,300	+0.20(+0.44%)
Nov 28, 2006	44.96	45.67	44.96	45.22	1,269,100	+0.28(+0.62%)
Nov 27, 2006	45.08	45.30	44.82	44.94	1,900,700	-0.28(-0.62%)
Nov 24, 2006	45.86	45.93	45.20	45.22	377,900	-0.63(-1.37%)
Nov 22, 2006	45.78	46.09	45.60	45.85	987,000	+0.06(+0.13%)
Nov 21, 2006	46.21	46.27	45.50	45.79	1,580,300	-0.46(-0.99%)
Nov 20, 2006	46.85	46.91	45.97	46.25	1,333,200	-0.72(-1.53%)
Nov 17, 2006	47.36	47.60	46.37	46.97	1,689,000	-0.40(-0.84%)
Nov 16, 2006	47.12	47.49	47.04	47.37	1,263,900	+0.40(+0.85%)
Nov 15, 2006	46.34	47.18	46.30	46.97	1,811,500	+0.63(+1.36%)
Nov 14, 2006	44.99	46.59	44.99	46.34	2,622,400	+1.36(+3.02%)
Nov 13, 2006	45.00	45.10	44.63	44.98	1,270,300	-0.15(-0.33%)
Nov 10, 2006	45.04	45.44	44.86	45.13	1,621,500	+0.24(+0.53%)
Nov 09, 2006	45.86	46.10	44.85	44.89	1,580,200	-0.77(-1.69%)
Nov 08, 2006	44.90	45.80	44.90	45.66	1,608,700	-0.20(-0.44%)
Nov 07, 2006	46.00	46.36	45.64	45.86	1,144,300	+0.06(+0.13%)
Nov 06, 2006	45.40	46.22	45.26	45.80	2,320,800	+0.38(+0.84%)
Nov 03, 2006	46.28	46.41	45.18	45.42	2,224,800	-0.86(-1.86%)
Nov 02, 2006	47.50	48.00	45.30	46.28	3,767,800	-0.86(-1.82%)
Nov 01, 2006	47.25	47.60	46.86	47.14	3,036,200	-0.06(-0.13%)
Oct 31, 2006	46.76	47.35	46.67	47.20	1,367,500	+0.38(+0.81%)
Oct 30, 2006	46.73	47.08	46.44	46.82	742,300	+0.09(+0.19%)
Oct 27, 2006	46.39	46.74	45.87	46.73	1,037,700	+0.24(+0.52%)
Oct 26, 2006	46.50	46.86	46.35	46.49	1,023,600	-0.01(-0.02%)
Oct 25, 2006	47.48	47.64	46.42	46.50	1,722,800	-0.89(-1.88%)
Oct 24, 2006	47.30	47.41	46.98	47.39	643,800	+0.00(+0.00%)
Oct 23, 2006	46.59	47.47	46.50	47.39	644,100	+0.70(+1.50%)
Oct 20, 2006	46.63	46.78	46.39	46.69	529,600	+0.19(+0.41%)
Oct 19, 2006	46.35	46.94	46.27	46.50	614,400	+0.14(+0.30%)
Oct 18, 2006	46.46	46.86	46.23	46.36	715,900	+0.15(+0.32%)
Oct 17, 2006	46.00	46.46	46.00	46.21	743,600	+0.18(+0.39%)
Oct 16, 2006	46.15	46.27	45.99	46.03	1,088,700	-0.12(-0.26%)
Oct 13, 2006	46.55	46.71	46.02	46.15	1,086,200	-0.02(-0.04%)
Oct 12, 2006	46.15	46.29	45.96	46.17	813,900	+0.18(+0.39%)
Oct 11, 2006	45.80	46.19	45.65	45.99	1,572,100	+0.12(+0.26%)
Oct 10, 2006	46.12	46.19	45.73	45.87	1,539,000	-0.13(-0.28%)
Oct 09, 2006	45.84	46.28	45.65	46.00	864,400	+0.05(+0.11%)
Oct 06, 2006	46.51	46.55	44.98	45.95	2,677,900	-0.78(-1.67%)
Oct 05, 2006	46.05	46.78	45.93	46.73	1,800,000	+0.71(+1.54%)
Oct 04, 2006	45.27	46.03	45.25	46.02	911,400	+0.76(+1.68%)
Oct 03, 2006	45.24	45.38	44.94	45.26	779,600	+0.04(+0.09%)
Oct 02, 2006	45.38	45.64	45.07	45.22	932,600	+0.02(+0.04%)
Sep 29, 2006	45.22	45.49	45.00	45.20	1,351,900	+0.20(+0.44%)
Sep 28, 2006	44.52	45.08	44.39	45.00	911,500	+0.41(+0.92%)
Sep 27, 2006	44.40	44.76	44.01	44.59	1,212,200	+0.13(+0.29%)
Sep 26, 2006	44.87	44.96	44.00	44.46	1,128,400	-0.41(-0.91%)
Sep 25, 2006	44.49	45.00	44.06	44.87	1,467,500	+0.44(+0.99%)
Sep 22, 2006	43.33	44.96	43.33	44.43	1,129,100	+0.20(+0.45%)
Sep 21, 2006	46.08	46.08	44.01	44.23	2,959,000	-1.98(-4.28%)
Sep 20, 2006	46.30	46.51	46.01	46.21	1,221,400	+0.02(+0.04%)
Sep 19, 2006	46.40	46.92	46.18	46.19	1,409,300	-0.06(-0.13%)
Sep 18, 2006	46.20	46.48	45.88	46.25	1,218,400	-0.16(-0.34%)
Sep 15, 2006	45.88	46.52	45.75	46.41	1,573,800	+0.95(+2.09%)
Sep 14, 2006	46.14	46.14	45.34	45.46	718,000	-0.71(-1.54%)
Sep 13, 2006	45.63	46.21	45.63	46.17	975,300	+0.56(+1.23%)
Sep 12, 2006	45.12	45.68	45.09	45.61	614,600	+0.43(+0.95%)
Sep 11, 2006	44.96	45.43	44.80	45.18	799,300	+0.23(+0.51%)
Sep 08, 2006	44.93	45.10	44.83	44.95	659,300	+0.24(+0.54%)
Sep 07, 2006	44.61	44.95	44.52	44.71	614,700	-0.08(-0.18%)
Sep 06, 2006	44.97	45.15	44.64	44.79	773,900	-0.36(-0.80%)
Sep 05, 2006	45.48	45.49	45.03	45.15	822,800	-0.29(-0.64%)
Sep 01, 2006	44.49	45.45	44.40	45.44	674,600	+1.28(+2.90%)
Aug 31, 2006	44.32	44.34	43.95	44.16	821,500	-0.08(-0.18%)
Aug 30, 2006	44.51	44.69	44.24	44.24	402,100	-0.37(-0.83%)
Aug 29, 2006	44.92	44.98	44.24	44.61	904,600	-0.20(-0.45%)
Aug 28, 2006	43.73	44.93	43.68	44.81	2,385,200	+1.09(+2.49%)
Aug 25, 2006	43.70	44.00	43.64	43.72	535,800	-0.13(-0.30%)
Aug 24, 2006	44.33	44.36	43.82	43.85	883,300	-0.23(-0.52%)
Aug 23, 2006	44.36	44.40	43.76	44.08	1,300,900	-0.28(-0.63%)
Aug 22, 2006	42.79	44.41	42.79	44.36	854,700	+0.67(+1.53%)
Aug 21, 2006	43.70	43.85	43.51	43.69	1,019,300	+0.02(+0.05%)
Aug 18, 2006	43.62	43.79	43.40	43.67	1,568,200	+0.09(+0.21%)
Aug 17, 2006	43.60	43.75	43.30	43.58	1,097,800	-0.15(-0.34%)
Aug 16, 2006	43.50	43.78	43.38	43.73	1,028,000	+0.23(+0.53%)
Aug 15, 2006	43.71	43.71	43.46	43.50	1,580,000	+0.11(+0.25%)
Aug 14, 2006	43.62	43.66	43.34	43.39	850,100	+0.08(+0.18%)
Aug 11, 2006	43.14	43.36	42.93	43.31	1,028,200	+0.06(+0.14%)
Aug 10, 2006	42.98	43.40	42.86	43.25	1,507,600	+0.34(+0.79%)
Aug 09, 2006	42.77	43.04	42.48	42.91	1,062,800	+0.48(+1.13%)
Aug 08, 2006	43.18	43.38	42.22	42.43	1,101,900	-0.75(-1.74%)
Aug 07, 2006	43.43	43.45	42.90	43.18	1,299,500	+0.46(+1.08%)
Aug 04, 2006	43.50	43.74	42.61	42.72	1,594,200	-0.61(-1.41%)
Aug 03, 2006	43.10	43.45	42.98	43.33	3,133,200	+0.13(+0.30%)
Aug 02, 2006	42.99	43.34	42.88	43.20	1,035,800	+0.19(+0.44%)
Aug 01, 2006	42.95	43.08	42.82	43.01	1,002,900	+0.01(+0.02%)
Jul 31, 2006	43.00	43.23	42.89	43.00	1,200,500	+0.00(+0.00%)
Jul 28, 2006	43.02	43.36	42.74	43.00	1,144,900	+0.00(+0.00%)
Jul 27, 2006	43.31	43.37	42.75	43.00	987,200	-0.04(-0.09%)
Jul 26, 2006	43.50	43.74	43.04	43.04	1,303,900	-0.71(-1.62%)
Jul 25, 2006	43.85	43.97	43.06	43.75	2,565,900	+0.24(+0.55%)
Jul 24, 2006	42.50	43.52	42.45	43.51	1,753,700	+1.53(+3.64%)
Jul 21, 2006	42.00	42.35	41.75	41.98	1,169,600	+0.08(+0.19%)
Jul 20, 2006	42.47	42.60	41.85	41.90	707,700	-0.72(-1.69%)
Jul 19, 2006	41.26	42.62	41.26	42.62	1,082,800	+1.43(+3.47%)
Jul 18, 2006	41.43	41.54	40.89	41.19	934,600	-0.29(-0.70%)
Jul 17, 2006	41.69	42.02	41.35	41.48	1,295,000	-0.21(-0.50%)
Jul 14, 2006	41.49	41.84	41.11	41.69	1,018,600	+0.14(+0.34%)
Jul 13, 2006	41.70	42.07	41.55	41.55	1,492,300	-0.17(-0.41%)
Jul 12, 2006	41.75	42.02	41.71	41.72	799,400	-0.08(-0.19%)
Jul 11, 2006	41.89	42.19	41.69	41.80	918,200	-0.09(-0.21%)
Jul 10, 2006	42.25	42.25	41.75	41.89	581,600	-0.36(-0.85%)
Jul 07, 2006	41.77	42.37	41.75	42.25	1,037,200	+0.29(+0.69%)
Jul 06, 2006	41.90	41.96	41.59	41.96	1,528,000	+0.78(+1.89%)
Jul 05, 2006	41.50	41.60	41.08	41.18	1,549,400	-0.62(-1.48%)
Jul 03, 2006	41.94	41.95	41.48	41.80	941,400	-0.12(-0.29%)
Jun 30, 2006	41.47	42.34	41.41	41.92	1,552,800	+0.60(+1.45%)
Jun 29, 2006	41.05	41.50	40.87	41.32	2,061,000	+0.53(+1.30%)
Jun 28, 2006	41.00	41.16	40.70	40.79	1,736,100	-0.07(-0.17%)
Jun 27, 2006	41.18	41.34	40.81	40.86	1,187,800	-0.44(-1.07%)
Jun 26, 2006	41.09	41.52	41.09	41.30	972,500	+0.33(+0.81%)
Jun 23, 2006	40.56	41.27	40.15	40.97	1,545,400	+0.23(+0.56%)
Jun 22, 2006	41.03	41.44	40.67	40.74	1,722,400	-0.44(-1.07%)
Jun 21, 2006	40.68	41.45	40.62	41.18	1,473,900	+0.43(+1.06%)
Jun 20, 2006	41.20	41.20	40.38	40.75	1,043,200	-0.33(-0.80%)
Jun 19, 2006	41.49	41.66	41.03	41.08	969,700	-0.22(-0.53%)
Jun 16, 2006	41.63	41.83	41.20	41.30	1,027,400	-0.33(-0.79%)
Jun 15, 2006	41.13	41.73	40.92	41.63	888,100	+0.65(+1.59%)
Jun 14, 2006	40.65	41.25	40.62	40.98	1,131,900	+0.23(+0.56%)
Jun 13, 2006	40.97	41.19	40.75	40.75	1,627,300	-0.44(-1.07%)
Jun 12, 2006	41.80	42.20	41.19	41.19	894,300	-0.60(-1.44%)
Jun 09, 2006	42.56	42.62	41.73	41.79	1,249,500	-0.85(-1.99%)
Jun 08, 2006	43.24	43.24	42.06	42.64	2,232,100	-0.60(-1.39%)
Jun 07, 2006	43.40	43.68	43.19	43.24	1,635,900	-0.16(-0.37%)
Jun 06, 2006	43.16	43.44	42.71	43.40	2,793,400	+0.42(+0.98%)
Jun 05, 2006	43.55	43.80	42.83	42.98	2,945,200	-0.75(-1.72%)
Jun 02, 2006	43.80	43.94	43.51	43.73	840,100	-0.11(-0.25%)
Jun 01, 2006	43.85	44.44	43.57	43.84	1,456,000	+0.25(+0.57%)
May 31, 2006	43.39	43.78	43.27	43.59	1,218,600	+0.35(+0.81%)
May 30, 2006	44.00	44.00	43.23	43.24	1,038,400	-1.01(-2.28%)
May 26, 2006	44.69	44.76	44.05	44.25	777,400	-0.45(-1.01%)
May 25, 2006	43.90	44.85	43.77	44.70	1,354,500	+1.04(+2.38%)
May 24, 2006	43.75	44.06	43.38	43.66	1,254,800	-0.09(-0.21%)
May 23, 2006	43.67	44.12	43.52	43.75	1,366,900	+0.13(+0.30%)
May 22, 2006	43.35	44.10	43.23	43.62	1,739,100	+0.17(+0.39%)
May 19, 2006	43.82	43.83	43.28	43.45	1,660,700	-0.20(-0.46%)
May 18, 2006	43.80	44.21	43.61	43.65	1,535,500	-0.18(-0.41%)
May 17, 2006	44.23	44.63	43.78	43.83	1,132,300	-0.71(-1.59%)
May 16, 2006	44.40	44.80	44.14	44.54	1,127,700	+0.31(+0.70%)
May 15, 2006	44.00	44.70	43.97	44.23	1,076,700	+0.25(+0.57%)
May 12, 2006	44.00	44.14	43.85	43.98	1,139,500	-0.18(-0.41%)
May 11, 2006	43.84	44.46	43.83	44.16	1,098,500	+0.12(+0.27%)
May 10, 2006	44.02	44.20	43.82	44.04	1,378,700	-0.15(-0.34%)
May 09, 2006	44.12	44.46	44.00	44.19	1,187,700	+0.08(+0.18%)
May 08, 2006	43.82	44.30	43.77	44.11	892,600	+0.19(+0.43%)
May 05, 2006	43.70	44.03	43.48	43.92	1,604,300	+0.33(+0.76%)
May 04, 2006	43.72	43.89	43.44	43.59	1,308,000	-0.32(-0.73%)
May 03, 2006	43.72	44.01	43.27	43.91	2,149,700	+0.14(+0.32%)
May 02, 2006	43.65	43.83	43.43	43.77	1,998,100	+0.29(+0.67%)
May 01, 2006	43.15	43.67	42.99	43.48	2,225,400	+0.33(+0.76%)
Apr 28, 2006	43.49	43.89	43.00	43.15	2,750,800	-0.13(-0.30%)
Apr 27, 2006	43.50	43.81	43.03	43.28	3,882,600	+0.03(+0.07%)
Apr 26, 2006	44.00	45.21	42.92	43.25	5,947,300	-3.25(-6.99%)
Apr 25, 2006	47.36	47.41	46.21	46.50	1,603,100	-0.92(-1.94%)
Apr 24, 2006	46.82	47.51	46.56	47.42	1,536,700	+0.53(+1.13%)
Apr 21, 2006	47.86	47.87	46.76	46.89	1,241,700	-0.69(-1.45%)
Apr 20, 2006	47.44	47.78	46.79	47.58	1,449,800	+0.09(+0.19%)
Apr 19, 2006	47.69	48.00	47.16	47.49	1,551,800	-0.01(-0.02%)
Apr 18, 2006	46.91	47.73	46.79	47.50	1,611,000	+0.70(+1.50%)
Apr 17, 2006	46.12	46.87	45.85	46.80	1,931,600	+0.68(+1.47%)
Apr 13, 2006	46.63	46.75	46.00	46.12	1,333,200	-0.51(-1.09%)
Apr 12, 2006	45.91	46.77	45.83	46.63	1,740,800	+0.88(+1.92%)
Apr 11, 2006	46.72	46.80	45.53	45.75	1,747,900	-0.92(-1.97%)
Apr 10, 2006	45.97	46.70	45.70	46.67	1,356,900	+0.57(+1.24%)
Apr 07, 2006	47.44	47.70	46.00	46.10	1,929,000	-1.21(-2.56%)
Apr 06, 2006	48.40	48.43	47.16	47.31	1,170,200	-1.11(-2.29%)
Apr 05, 2006	48.14	48.49	48.06	48.42	1,549,600	+0.46(+0.96%)
Apr 04, 2006	48.02	48.58	47.61	47.96	1,656,200	-0.63(-1.30%)
Apr 03, 2006	48.40	48.96	48.19	48.59	1,603,400	+0.32(+0.66%)
Mar 31, 2006	47.88	48.64	47.70	48.27	1,632,800	+0.51(+1.07%)
Mar 30, 2006	47.89	48.26	47.45	47.76	795,500	-0.20(-0.42%)
Mar 29, 2006	47.71	48.04	47.37	47.96	1,171,700	+0.23(+0.48%)
Mar 28, 2006	47.01	47.73	46.72	47.73	1,083,800	+0.77(+1.64%)
Mar 27, 2006	47.08	47.12	46.51	46.96	1,062,400	-0.34(-0.72%)
Mar 24, 2006	47.05	47.45	46.80	47.30	816,600	+0.21(+0.45%)
Mar 23, 2006	47.57	47.63	46.97	47.09	777,200	-0.68(-1.42%)
Mar 22, 2006	47.15	47.79	46.94	47.77	1,036,300	+0.45(+0.95%)
Mar 21, 2006	47.45	48.04	47.23	47.32	1,437,900	-0.02(-0.04%)
Mar 20, 2006	47.67	47.93	47.16	47.34	988,900	-0.37(-0.78%)
Mar 17, 2006	47.36	47.84	47.22	47.71	1,231,000	+0.36(+0.76%)
Mar 16, 2006	46.93	47.57	46.87	47.35	1,666,600	+0.36(+0.77%)
Mar 15, 2006	46.32	47.00	46.26	46.99	1,542,300	+0.64(+1.38%)
Mar 14, 2006	45.90	46.45	45.51	46.35	1,219,500	+0.20(+0.43%)
Mar 13, 2006	45.79	46.21	45.68	46.15	1,061,300	+0.39(+0.85%)
Mar 10, 2006	46.07	46.14	45.54	45.76	765,000	-0.24(-0.52%)
Mar 09, 2006	45.72	46.25	45.70	46.00	1,224,900	+0.20(+0.44%)
Mar 08, 2006	45.57	45.99	44.99	45.80	1,952,100	+0.22(+0.48%)
Mar 07, 2006	45.13	45.60	45.08	45.58	1,273,800	+0.51(+1.13%)
Mar 06, 2006	45.50	45.50	44.92	45.07	741,200	-0.43(-0.95%)
Mar 03, 2006	45.90	45.96	45.48	45.50	1,284,300	-0.46(-1.00%)
Mar 02, 2006	45.99	46.05	45.68	45.96	1,494,300	-0.04(-0.09%)

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.