Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	45.33	45.73	45.26	45.44	13,282,200	+0.34(+0.75%)
Feb 27, 2007	46.35	46.56	44.72	45.10	21,189,518	-2.04(-4.33%)
Feb 26, 2007	47.27	47.28	46.99	47.14	6,581,711	+0.17(+0.37%)
Feb 23, 2007	46.89	47.04	46.85	46.97	6,085,981	+0.15(+0.31%)
Feb 22, 2007	46.73	46.84	46.66	46.83	7,064,642	+0.21(+0.45%)
Feb 21, 2007	46.46	46.64	46.37	46.62	11,132,084	-0.28(-0.60%)
Feb 20, 2007	46.75	47.17	46.56	46.90	12,507,760	+0.11(+0.24%)
Feb 16, 2007	46.75	47.13	46.25	46.79	7,998,084	-0.02(-0.04%)
Feb 15, 2007	46.79	46.87	46.66	46.81	6,841,974	+0.06(+0.12%)
Feb 14, 2007	46.35	46.80	46.33	46.75	9,042,136	+0.62(+1.35%)
Feb 13, 2007	45.84	46.15	45.80	46.13	7,458,893	+0.58(+1.28%)
Feb 12, 2007	45.66	45.68	45.47	45.54	9,544,990	-0.18(-0.39%)
Feb 09, 2007	45.99	46.03	45.59	45.72	7,568,583	-0.20(-0.43%)
Feb 08, 2007	45.69	45.94	45.61	45.92	6,272,898	-0.18(-0.40%)
Feb 07, 2007	46.05	46.22	45.96	46.10	8,361,143	+0.13(+0.28%)
Feb 06, 2007	45.94	46.01	45.74	45.97	7,341,507	+0.36(+0.78%)
Feb 05, 2007	45.51	45.68	45.46	45.62	5,450,953	-0.14(-0.31%)
Feb 02, 2007	45.79	45.83	45.64	45.76	11,712,098	-0.10(-0.21%)
Feb 01, 2007	45.78	45.90	45.67	45.86	11,842,042	+0.38(+0.84%)
Jan 31, 2007	44.99	45.53	44.89	45.48	8,747,547	+0.17(+0.38%)
Jan 30, 2007	45.16	45.32	45.09	45.31	6,733,579	+0.31(+0.68%)
Jan 29, 2007	44.96	45.12	44.88	45.00	9,423,550	+0.05(+0.11%)
Jan 26, 2007	44.96	45.01	44.70	44.95	10,149,669	+0.09(+0.19%)
Jan 25, 2007	45.40	45.43	44.78	44.86	8,168,513	-0.74(-1.63%)
Jan 24, 2007	45.39	45.64	45.37	45.61	12,642,438	+0.29(+0.65%)
Jan 23, 2007	45.12	45.41	45.09	45.31	8,817,743	+0.40(+0.89%)
Jan 22, 2007	45.28	45.33	44.84	44.91	10,074,739	-0.23(-0.50%)
Jan 19, 2007	44.79	45.20	44.77	45.14	12,378,306	+0.55(+1.22%)
Jan 18, 2007	44.96	45.02	44.60	44.60	12,938,730	-0.15(-0.34%)
Jan 17, 2007	44.67	44.91	44.61	44.75	6,146,056	+0.02(+0.05%)
Jan 16, 2007	44.90	44.95	44.64	44.72	11,263,171	-0.06(-0.12%)
Jan 12, 2007	44.48	44.82	44.46	44.78	10,229,496	+0.50(+1.13%)
Jan 11, 2007	43.99	44.42	43.96	44.28	7,447,291	+0.28(+0.64%)
Jan 10, 2007	43.92	44.06	43.80	43.99	8,608,951	-0.34(-0.76%)
Jan 09, 2007	44.50	44.51	44.12	44.33	13,885,231	+0.04(+0.10%)
Jan 08, 2007	44.39	44.39	44.17	44.29	10,748,293	+0.06(+0.14%)
Jan 05, 2007	44.59	44.59	44.17	44.23	14,629,307	-0.69(-1.53%)
Jan 04, 2007	44.91	45.01	44.73	44.91	14,159,975	-0.12(-0.26%)
Jan 03, 2007	45.31	45.37	44.89	45.03	19,722,426	+0.18(+0.40%)
Dec 29, 2006	44.83	44.99	44.78	44.85	9,037,309	-0.05(-0.11%)
Dec 28, 2006	44.97	44.99	44.75	44.90	7,410,724	+0.03(+0.07%)
Dec 27, 2006	44.63	44.87	44.62	44.87	5,750,184	+0.55(+1.23%)
Dec 26, 2006	44.38	44.48	44.23	44.33	5,474,951	-0.01(-0.03%)
Dec 22, 2006	44.60	44.60	44.15	44.34	8,779,217	-0.10(-0.23%)
Dec 21, 2006	44.47	44.63	44.36	44.44	10,502,607	-0.96(-2.12%)
Dec 20, 2006	45.66	45.73	45.36	45.40	8,031,386	-0.08(-0.18%)
Dec 19, 2006	45.19	45.53	45.14	45.48	10,434,044	+0.20(+0.45%)
Dec 18, 2006	45.51	45.51	45.21	45.28	5,827,236	-0.07(-0.15%)
Dec 15, 2006	45.66	45.66	45.26	45.35	11,316,879	-0.18(-0.40%)
Dec 14, 2006	45.41	45.56	45.36	45.53	11,165,550	+0.18(+0.41%)
Dec 13, 2006	45.26	45.35	45.16	45.35	5,080,058	+0.17(+0.38%)
Dec 12, 2006	45.06	45.21	44.86	45.18	6,934,535	+0.18(+0.41%)
Dec 11, 2006	44.76	45.10	44.74	44.99	4,749,484	+0.18(+0.41%)
Dec 08, 2006	44.99	45.10	44.71	44.81	8,444,236	-0.11(-0.25%)
Dec 07, 2006	45.12	45.16	44.87	44.92	6,097,245	+0.15(+0.34%)
Dec 06, 2006	44.69	44.86	44.63	44.77	7,576,256	-0.10(-0.22%)
Dec 05, 2006	44.68	44.90	44.60	44.86	21,503,278	+0.25(+0.56%)
Dec 04, 2006	44.29	44.69	44.23	44.61	6,764,106	+0.29(+0.65%)
Dec 01, 2006	44.17	44.45	44.00	44.33	8,126,069	-0.06(-0.12%)
Nov 30, 2006	44.41	44.50	44.22	44.38	12,477,070	+0.19(+0.43%)
Nov 29, 2006	44.11	44.21	43.95	44.19	7,906,829	+0.50(+1.14%)
Nov 28, 2006	43.37	43.71	43.36	43.69	8,764,688	+0.39(+0.89%)
Nov 27, 2006	43.77	43.80	43.27	43.31	7,561,400	-0.36(-0.83%)
Nov 24, 2006	43.76	43.90	43.67	43.67	5,455,361	-0.23(-0.53%)
Nov 22, 2006	43.84	43.92	43.73	43.90	8,071,871	+0.42(+0.97%)
Nov 21, 2006	43.36	43.52	43.30	43.48	5,373,575	+0.21(+0.50%)
Nov 20, 2006	43.21	43.33	43.15	43.27	6,421,615	-0.33(-0.76%)
Nov 17, 2006	43.26	43.60	43.16	43.60	5,462,544	-0.13(-0.29%)
Nov 16, 2006	43.75	43.77	43.60	43.73	5,635,095	-0.09(-0.21%)
Nov 15, 2006	43.55	43.88	43.49	43.82	4,588,360	-0.01(-0.03%)
Nov 14, 2006	43.76	43.85	43.42	43.83	11,266,762	+0.48(+1.10%)
Nov 13, 2006	43.42	43.50	43.31	43.35	6,635,304	-0.28(-0.63%)
Nov 10, 2006	43.65	43.68	43.52	43.63	6,719,866	+0.17(+0.39%)
Nov 09, 2006	43.50	43.68	43.39	43.46	6,152,422	-0.22(-0.51%)
Nov 08, 2006	43.43	43.74	43.34	43.68	5,888,780	+0.01(+0.03%)
Nov 07, 2006	43.74	43.96	43.61	43.66	9,803,750	+0.05(+0.11%)
Nov 06, 2006	43.27	43.63	43.19	43.62	9,139,665	+0.64(+1.48%)
Nov 03, 2006	43.16	43.19	42.92	42.98	5,292,931	-0.17(-0.38%)
Nov 02, 2006	43.00	43.17	42.95	43.14	6,016,765	+0.14(+0.33%)
Nov 01, 2006	43.44	43.49	42.92	43.00	9,108,158	-0.06(-0.13%)
Oct 31, 2006	42.99	43.17	42.93	43.06	4,542,978	+0.02(+0.06%)
Oct 30, 2006	42.99	43.13	42.90	43.03	3,695,893	-0.09(-0.21%)
Oct 27, 2006	43.31	43.35	43.06	43.12	9,739,431	-0.30(-0.69%)
Oct 26, 2006	43.32	43.47	43.13	43.43	9,560,676	+0.33(+0.77%)
Oct 25, 2006	42.85	43.16	42.81	43.09	5,440,016	+0.30(+0.70%)
Oct 24, 2006	42.66	42.85	42.61	42.79	5,686,844	+0.01(+0.01%)
Oct 23, 2006	42.48	42.84	42.42	42.79	3,626,514	+0.04(+0.09%)
Oct 20, 2006	42.75	42.78	42.51	42.75	6,191,275	+0.13(+0.32%)
Oct 19, 2006	42.44	42.69	42.40	42.62	7,719,422	+0.32(+0.75%)
Oct 18, 2006	42.38	42.46	42.14	42.30	5,802,259	+0.10(+0.25%)
Oct 17, 2006	42.26	42.27	41.99	42.19	3,791,229	-0.26(-0.62%)
Oct 16, 2006	42.40	42.48	42.32	42.46	6,163,686	+0.16(+0.38%)
Oct 13, 2006	42.19	42.33	42.07	42.30	3,748,295	+0.06(+0.15%)
Oct 12, 2006	41.92	42.28	41.92	42.24	5,644,890	+0.46(+1.10%)
Oct 11, 2006	41.73	42.02	41.63	41.78	3,549,298	-0.03(-0.07%)
Oct 10, 2006	41.86	41.89	41.66	41.81	4,053,076	+0.06(+0.15%)
Oct 09, 2006	41.63	41.79	41.57	41.75	2,728,986	+0.02(+0.04%)
Oct 06, 2006	41.82	41.91	41.61	41.73	7,717,627	-0.37(-0.89%)
Oct 05, 2006	42.07	42.14	41.73	42.10	10,063,964	+0.02(+0.06%)
Oct 04, 2006	41.55	42.10	41.51	42.08	9,229,287	+0.42(+1.01%)
Oct 03, 2006	41.51	41.79	41.42	41.65	6,552,212	+0.04(+0.09%)
Oct 02, 2006	41.69	41.88	41.59	41.62	7,133,532	+0.12(+0.28%)
Sep 29, 2006	41.56	41.59	41.45	41.50	10,485,303	-0.07(-0.18%)
Sep 28, 2006	41.58	41.65	41.42	41.58	5,726,676	+0.10(+0.24%)
Sep 27, 2006	41.35	41.53	41.34	41.48	5,386,471	+0.31(+0.76%)
Sep 26, 2006	40.92	41.23	40.92	41.16	6,606,410	+0.05(+0.12%)
Sep 25, 2006	41.04	41.19	40.58	41.12	10,079,799	+0.17(+0.42%)
Sep 22, 2006	41.23	41.23	40.86	40.94	4,383,486	-0.20(-0.49%)
Sep 21, 2006	41.33	41.35	41.06	41.15	5,321,009	+0.10(+0.24%)
Sep 20, 2006	40.98	41.19	40.95	41.05	4,818,048	+0.40(+0.98%)
Sep 19, 2006	40.98	41.01	40.43	40.65	4,866,858	-0.38(-0.93%)
Sep 18, 2006	40.97	41.10	40.76	41.03	5,288,034	+0.21(+0.53%)
Sep 15, 2006	41.06	41.07	40.75	40.82	5,230,897	-0.13(-0.31%)
Sep 14, 2006	40.97	41.02	40.87	40.94	3,778,333	+0.06(+0.13%)
Sep 13, 2006	40.80	41.01	40.72	40.89	3,642,022	-0.08(-0.19%)
Sep 12, 2006	40.66	41.02	40.58	40.97	6,183,113	+0.47(+1.15%)
Sep 11, 2006	40.52	40.67	40.30	40.50	5,919,960	-0.25(-0.60%)
Sep 08, 2006	40.72	40.83	40.65	40.75	3,640,879	-0.01(-0.01%)
Sep 07, 2006	40.80	40.99	40.65	40.75	5,765,692	-0.48(-1.16%)
Sep 06, 2006	41.46	41.47	41.18	41.23	5,671,499	-0.64(-1.54%)
Sep 05, 2006	41.89	41.97	41.73	41.88	5,522,945	+0.16(+0.38%)
Sep 01, 2006	41.54	41.79	41.50	41.72	4,262,848	+0.31(+0.74%)
Aug 31, 2006	41.63	41.63	41.35	41.41	8,220,588	+0.00(+0.00%)
Aug 30, 2006	41.58	41.58	41.34	41.41	9,576,675	+0.00(+0.00%)
Aug 29, 2006	41.32	41.46	41.03	41.41	5,819,563	+0.33(+0.81%)
Aug 28, 2006	40.94	41.23	40.90	41.08	5,833,113	+0.17(+0.42%)
Aug 25, 2006	40.93	41.02	40.82	40.91	6,025,090	-0.03(-0.07%)
Aug 24, 2006	41.26	41.28	40.83	40.94	4,652,026	-0.12(-0.28%)
Aug 23, 2006	41.32	41.41	40.98	41.05	4,196,406	-0.15(-0.36%)
Aug 22, 2006	41.16	41.34	41.04	41.20	4,166,695	-0.12(-0.28%)
Aug 21, 2006	41.37	41.53	41.31	41.32	5,164,293	-0.13(-0.31%)
Aug 18, 2006	41.38	41.46	41.15	41.45	3,296,430	+0.17(+0.42%)
Aug 17, 2006	41.38	41.53	41.20	41.28	4,022,876	-0.17(-0.40%)
Aug 16, 2006	41.38	41.47	41.27	41.44	4,274,601	+0.39(+0.94%)
Aug 15, 2006	40.92	41.13	40.85	41.05	4,713,407	+0.87(+2.16%)
Aug 14, 2006	40.36	40.52	40.18	40.18	3,625,698	+0.13(+0.34%)
Aug 11, 2006	40.08	40.22	39.95	40.05	3,258,720	-0.35(-0.86%)
Aug 10, 2006	40.26	40.41	40.11	40.40	6,283,019	+0.09(+0.23%)
Aug 09, 2006	40.66	40.84	40.30	40.31	5,004,312	+0.20(+0.49%)
Aug 08, 2006	40.25	40.56	40.01	40.11	4,288,477	-0.14(-0.35%)
Aug 07, 2006	40.21	40.36	40.12	40.25	3,365,810	-0.25(-0.62%)
Aug 04, 2006	40.76	40.92	40.36	40.50	6,606,900	+0.03(+0.08%)
Aug 03, 2006	40.11	40.58	40.06	40.47	6,430,430	-0.07(-0.17%)
Aug 02, 2006	40.32	40.64	40.32	40.54	5,300,930	+0.44(+1.10%)
Aug 01, 2006	40.12	40.21	39.80	40.10	6,168,910	-0.28(-0.70%)
Jul 31, 2006	40.39	40.43	40.27	40.38	5,673,621	-0.14(-0.35%)
Jul 28, 2006	40.09	40.52	40.07	40.52	4,945,053	+0.80(+2.00%)
Jul 27, 2006	40.07	40.14	39.56	39.73	6,840,178	+0.25(+0.62%)
Jul 26, 2006	39.16	39.58	39.05	39.48	4,972,316	+0.28(+0.70%)
Jul 25, 2006	39.24	39.40	38.97	39.20	7,342,813	-0.01(-0.03%)
Jul 24, 2006	38.70	39.24	38.67	39.22	4,939,013	+0.70(+1.81%)
Jul 21, 2006	38.76	38.81	38.47	38.52	5,945,263	+0.00(+0.00%)
Jul 20, 2006	38.87	39.01	38.47	38.52	4,317,045	-0.21(-0.54%)
Jul 19, 2006	38.89	38.89	37.61	38.73	8,476,885	+0.93(+2.46%)
Jul 18, 2006	37.86	37.91	37.32	37.80	5,974,484	-0.06(-0.16%)
Jul 17, 2006	37.75	37.98	37.71	37.86	4,736,588	-0.54(-1.40%)
Jul 14, 2006	38.52	38.59	37.67	38.40	5,804,708	-0.33(-0.85%)
Jul 13, 2006	39.05	39.14	38.65	38.73	6,830,057	-0.69(-1.76%)
Jul 12, 2006	39.68	39.74	39.30	39.42	5,150,091	-0.75(-1.88%)
Jul 11, 2006	39.91	40.22	39.63	40.17	6,855,360	+0.11(+0.28%)
Jul 10, 2006	40.06	40.18	39.93	40.06	6,460,468	+0.33(+0.83%)
Jul 07, 2006	40.09	40.18	39.73	39.73	5,101,117	-0.18(-0.46%)
Jul 06, 2006	39.75	39.99	39.73	39.92	7,159,161	+0.42(+1.05%)
Jul 05, 2006	39.76	39.79	39.33	39.50	10,428,983	-0.77(-1.90%)
Jul 03, 2006	40.12	40.37	40.04	40.26	14,960,861	+0.21(+0.52%)
Jun 30, 2006	39.99	40.07	39.77	40.06	9,643,279	+0.50(+1.25%)
Jun 29, 2006	38.48	39.60	38.48	39.56	12,636,561	+1.41(+3.69%)
Jun 28, 2006	38.04	38.19	37.86	38.15	8,085,094	+0.43(+1.14%)
Jun 27, 2006	38.40	38.41	37.70	37.72	6,728,518	-0.71(-1.85%)
Jun 26, 2006	38.27	38.45	38.13	38.43	3,335,119	+0.30(+0.79%)
Jun 23, 2006	38.02	38.36	37.97	38.13	4,094,541	-0.11(-0.29%)
Jun 22, 2006	38.37	38.99	38.08	38.24	7,624,413	-0.20(-0.53%)
Jun 21, 2006	37.98	38.63	37.95	38.45	5,123,645	+0.49(+1.29%)
Jun 20, 2006	37.89	38.16	37.73	37.95	6,453,775	+0.23(+0.60%)
Jun 19, 2006	38.10	38.22	37.64	37.73	7,115,738	-0.19(-0.50%)
Jun 16, 2006	38.07	38.13	37.82	37.92	7,526,955	-0.31(-0.80%)
Jun 15, 2006	37.68	38.34	37.58	38.22	10,375,438	+1.27(+3.45%)
Jun 14, 2006	37.01	37.20	36.66	36.95	9,031,759	+0.44(+1.21%)
Jun 13, 2006	36.94	37.21	36.39	36.51	10,010,420	-1.09(-2.90%)
Jun 12, 2006	38.16	38.27	37.56	37.60	4,937,054	-0.32(-0.86%)
Jun 09, 2006	38.31	38.42	37.88	37.92	8,099,949	-0.04(-0.11%)
Jun 08, 2006	38.01	38.07	37.42	37.97	19,880,284	-0.86(-2.21%)
Jun 07, 2006	39.17	39.45	38.82	38.82	6,354,031	-0.54(-1.37%)
Jun 06, 2006	39.54	39.58	39.02	39.36	7,500,020	-0.48(-1.21%)
Jun 05, 2006	40.58	40.59	39.77	39.85	5,794,750	-0.88(-2.17%)
Jun 02, 2006	40.82	40.91	40.46	40.73	6,983,345	+0.39(+0.97%)
Jun 01, 2006	39.66	40.34	39.49	40.34	6,711,377	+0.26(+0.64%)
May 31, 2006	40.02	40.15	39.80	40.08	9,258,834	+0.29(+0.74%)
May 30, 2006	40.12	40.25	39.69	39.79	4,788,174	-0.61(-1.52%)
May 26, 2006	40.40	40.44	40.03	40.40	9,284,137	+0.32(+0.81%)
May 25, 2006	39.80	40.07	39.64	40.07	8,495,332	+0.53(+1.35%)
May 24, 2006	39.61	39.68	39.05	39.54	7,205,687	-0.02(-0.06%)
May 23, 2006	39.89	40.30	39.57	39.57	8,298,457	+0.01(+0.03%)
May 22, 2006	39.42	39.76	39.16	39.55	9,346,334	-0.89(-2.20%)
May 19, 2006	40.22	40.48	39.96	40.44	6,061,168	+0.20(+0.50%)
May 18, 2006	40.58	40.87	40.14	40.24	8,513,779	-0.12(-0.30%)
May 17, 2006	41.42	41.50	40.20	40.36	8,157,249	-1.33(-3.19%)
May 16, 2006	41.83	41.88	41.46	41.69	4,387,241	-0.06(-0.15%)
May 15, 2006	41.58	41.89	41.43	41.75	9,708,251	-0.36(-0.86%)
May 12, 2006	42.52	42.64	42.03	42.11	9,688,988	-0.55(-1.29%)
May 11, 2006	43.08	43.12	42.55	42.67	10,692,462	-0.43(-1.01%)
May 10, 2006	43.09	43.28	42.97	43.10	6,660,608	-0.13(-0.31%)
May 09, 2006	43.08	43.27	43.02	43.24	6,117,161	+0.26(+0.60%)
May 08, 2006	43.12	43.12	42.89	42.98	5,408,999	-0.04(-0.09%)
May 05, 2006	42.67	43.03	42.39	43.01	5,557,880	+0.65(+1.53%)
May 04, 2006	42.04	42.41	41.99	42.37	4,891,019	+0.32(+0.77%)
May 03, 2006	42.13	42.16	40.28	42.04	7,502,142	-0.25(-0.59%)
May 02, 2006	42.16	42.29	42.08	42.29	9,870,518	+0.64(+1.53%)
May 01, 2006	42.08	42.13	41.60	41.65	5,512,824	-0.02(-0.04%)
Apr 28, 2006	41.56	41.82	41.53	41.67	6,357,786	+0.01(+0.01%)
Apr 27, 2006	41.18	41.84	41.13	41.67	5,062,754	+0.07(+0.18%)
Apr 26, 2006	41.50	41.64	41.44	41.59	7,526,302	+0.26(+0.62%)
Apr 25, 2006	41.47	41.56	41.18	41.34	6,674,810	-0.02(-0.06%)
Apr 24, 2006	41.28	41.43	41.13	41.36	2,891,090	+0.04(+0.10%)
Apr 21, 2006	41.32	41.44	41.11	41.32	4,023,202	+0.28(+0.67%)
Apr 20, 2006	41.03	41.16	40.93	41.04	10,399,599	-0.18(-0.45%)
Apr 19, 2006	40.75	41.24	40.73	41.23	6,127,446	+0.28(+0.69%)
Apr 18, 2006	40.47	40.95	40.22	40.94	7,336,447	+0.82(+2.05%)
Apr 17, 2006	40.17	40.29	40.01	40.12	3,770,007	+0.18(+0.46%)
Apr 13, 2006	39.84	39.99	39.74	39.94	6,489,036	+0.10(+0.26%)
Apr 12, 2006	39.87	40.01	39.74	39.84	11,312,145	-0.20(-0.49%)
Apr 11, 2006	40.34	40.37	39.91	40.03	9,671,684	-0.27(-0.67%)
Apr 10, 2006	40.34	40.40	40.20	40.30	5,259,955	+0.07(+0.18%)
Apr 07, 2006	40.69	41.20	40.13	40.23	7,398,154	-0.47(-1.14%)
Apr 06, 2006	40.71	40.86	40.52	40.69	4,581,341	+0.04(+0.09%)
Apr 05, 2006	40.53	40.78	40.46	40.66	5,902,329	+0.13(+0.33%)
Apr 04, 2006	40.39	40.53	40.27	40.52	5,812,544	+0.39(+0.98%)
Apr 03, 2006	39.93	40.34	39.89	40.13	11,154,612	+0.36(+0.91%)
Mar 31, 2006	39.85	39.88	39.71	39.77	8,782,808	-0.28(-0.70%)
Mar 30, 2006	39.74	40.14	39.73	40.05	8,276,908	+0.48(+1.21%)
Mar 29, 2006	39.24	39.62	39.19	39.57	4,469,680	+0.51(+1.32%)
Mar 28, 2006	39.41	39.52	38.99	39.06	6,493,280	-0.38(-0.96%)
Mar 27, 2006	39.43	39.49	39.27	39.44	7,987,962	-0.07(-0.17%)
Mar 24, 2006	39.25	39.52	39.17	39.50	5,489,316	+0.31(+0.80%)
Mar 23, 2006	39.45	39.47	39.06	39.19	8,925,812	-0.48(-1.20%)
Mar 22, 2006	39.50	39.76	39.43	39.67	5,160,865	+0.37(+0.94%)
Mar 21, 2006	39.53	39.60	39.24	39.30	7,087,007	-0.41(-1.03%)
Mar 20, 2006	39.82	39.84	39.60	39.71	3,687,731	+0.08(+0.20%)
Mar 17, 2006	39.57	39.63	39.39	39.63	4,565,996	+0.19(+0.48%)
Mar 16, 2006	39.27	39.55	39.22	39.44	5,655,174	+0.13(+0.33%)
Mar 15, 2006	39.24	39.33	39.04	39.31	8,442,277	+0.14(+0.36%)
Mar 14, 2006	38.75	39.24	38.68	39.17	6,152,749	+0.41(+1.06%)
Mar 13, 2006	38.65	38.78	38.59	38.76	4,106,947	+0.32(+0.83%)
Mar 10, 2006	38.05	38.48	37.92	38.45	6,112,427	+0.58(+1.52%)
Mar 09, 2006	38.09	38.18	37.86	37.87	7,779,824	-0.04(-0.11%)
Mar 08, 2006	37.68	37.97	37.59	37.91	4,691,206	+0.13(+0.34%)
Mar 07, 2006	37.89	38.22	37.68	37.78	6,298,364	-0.48(-1.26%)
Mar 06, 2006	38.54	38.54	38.17	38.27	3,741,929	-0.13(-0.33%)
Mar 03, 2006	38.27	38.57	38.21	38.40	8,550,183	-0.16(-0.41%)
Mar 02, 2006	38.38	38.56	38.23	38.56	4,607,134	-0.07(-0.19%)

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.