Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	47.23	47.67	47.05	47.24	2,563,300	+0.01(+0.02%)
Feb 27, 2007	48.89	48.89	46.86	47.23	3,656,100	-1.82(-3.71%)
Feb 26, 2007	48.59	49.06	48.42	49.05	2,433,687	+0.46(+0.95%)
Feb 23, 2007	48.60	48.67	48.42	48.59	1,553,600	+0.03(+0.06%)
Feb 22, 2007	48.00	48.61	47.98	48.56	1,771,700	+0.66(+1.38%)
Feb 21, 2007	48.43	48.43	47.89	47.90	1,683,800	-0.53(-1.09%)
Feb 20, 2007	47.98	48.59	47.77	48.43	959,900	+0.44(+0.92%)
Feb 16, 2007	47.82	48.12	47.80	47.99	1,461,300	+0.06(+0.13%)
Feb 15, 2007	47.98	48.05	47.65	47.93	1,599,800	+0.03(+0.06%)
Feb 14, 2007	47.95	48.02	47.64	47.90	2,000,208	+0.06(+0.13%)
Feb 13, 2007	47.86	48.06	47.61	47.84	1,687,845	-0.02(-0.04%)
Feb 12, 2007	47.93	48.21	47.72	47.86	2,211,369	+0.15(+0.31%)
Feb 09, 2007	48.23	48.52	47.51	47.71	2,158,500	-0.37(-0.77%)
Feb 08, 2007	49.01	49.03	48.08	48.08	2,787,800	-1.18(-2.40%)
Feb 07, 2007	48.77	49.37	48.70	49.26	1,887,000	+0.43(+0.88%)
Feb 06, 2007	48.29	48.95	48.29	48.83	1,573,000	+0.55(+1.14%)
Feb 05, 2007	48.49	48.49	48.18	48.28	1,696,600	-0.42(-0.86%)
Feb 02, 2007	48.58	48.71	48.34	48.70	2,209,300	+0.22(+0.45%)
Feb 01, 2007	47.60	48.50	47.51	48.48	2,405,700	+0.87(+1.83%)
Jan 31, 2007	47.26	48.02	46.80	47.61	4,148,900	+0.21(+0.44%)
Jan 30, 2007	47.00	47.45	46.82	47.40	2,205,700	+0.35(+0.74%)
Jan 29, 2007	46.96	47.42	46.81	47.05	1,606,100	+0.10(+0.21%)
Jan 26, 2007	46.88	47.13	46.55	46.95	1,407,000	+0.09(+0.19%)
Jan 25, 2007	47.48	47.54	46.81	46.86	1,789,400	-0.82(-1.72%)
Jan 24, 2007	47.72	47.78	47.51	47.68	1,361,700	+0.07(+0.15%)
Jan 23, 2007	47.60	47.75	47.32	47.61	1,127,100	+0.09(+0.19%)
Jan 22, 2007	47.58	47.80	47.43	47.52	1,459,500	-0.25(-0.52%)
Jan 19, 2007	47.90	48.04	47.49	47.77	1,787,900	-0.16(-0.33%)
Jan 18, 2007	48.30	48.30	47.89	47.93	1,769,100	-0.13(-0.27%)
Jan 17, 2007	48.44	48.47	47.90	48.06	3,548,600	-0.52(-1.07%)
Jan 16, 2007	48.60	48.71	48.38	48.58	2,329,200	+0.19(+0.39%)
Jan 12, 2007	47.43	48.43	47.43	48.39	2,164,500	+0.44(+0.92%)
Jan 11, 2007	47.00	48.22	46.83	47.95	4,521,700	+1.40(+3.01%)
Jan 10, 2007	45.97	46.58	45.87	46.55	2,022,400	+0.55(+1.20%)
Jan 09, 2007	45.99	46.04	45.79	46.00	1,689,800	+0.17(+0.37%)
Jan 08, 2007	45.72	45.87	45.62	45.83	1,625,000	+0.03(+0.07%)
Jan 05, 2007	45.64	45.87	45.50	45.80	1,354,400	+0.06(+0.13%)
Jan 04, 2007	46.25	46.25	45.72	45.74	1,862,900	-0.51(-1.10%)
Jan 03, 2007	46.02	46.70	46.00	46.25	2,705,600	+0.25(+0.54%)
Dec 29, 2006	46.00	46.20	45.92	46.00	1,105,100	+0.04(+0.09%)
Dec 28, 2006	45.67	46.07	45.67	45.96	865,900	+0.17(+0.37%)
Dec 27, 2006	45.97	46.10	45.59	45.79	1,315,800	-0.06(-0.13%)
Dec 26, 2006	45.51	45.89	45.41	45.85	816,500	+0.35(+0.77%)
Dec 22, 2006	45.80	46.03	45.42	45.50	1,027,000	-0.30(-0.66%)
Dec 21, 2006	45.94	46.15	45.68	45.80	1,573,800	+0.01(+0.02%)
Dec 20, 2006	45.68	45.92	45.52	45.79	1,526,600	+0.17(+0.37%)
Dec 19, 2006	45.28	45.63	45.13	45.62	2,143,100	+0.35(+0.77%)
Dec 18, 2006	45.18	45.38	45.03	45.27	2,118,200	+0.26(+0.58%)
Dec 15, 2006	44.99	45.22	44.83	45.01	2,811,000	+0.10(+0.22%)
Dec 14, 2006	44.40	44.91	44.30	44.91	1,337,300	+0.50(+1.13%)
Dec 13, 2006	44.38	44.52	44.27	44.41	1,233,800	+0.03(+0.07%)
Dec 12, 2006	44.39	44.54	44.25	44.38	3,679,300	-0.01(-0.02%)
Dec 11, 2006	44.30	44.62	44.25	44.39	1,054,800	+0.14(+0.32%)
Dec 08, 2006	44.16	44.34	44.03	44.25	1,966,000	+0.01(+0.02%)
Dec 07, 2006	44.83	44.95	44.23	44.24	1,438,700	-0.44(-0.98%)
Dec 06, 2006	44.38	44.71	44.25	44.68	2,016,200	+0.47(+1.06%)
Dec 05, 2006	43.98	44.30	43.97	44.21	2,697,000	+0.23(+0.52%)
Dec 04, 2006	44.00	44.15	43.83	43.98	1,923,800	+0.23(+0.53%)
Dec 01, 2006	43.95	44.23	43.34	43.75	1,889,700	-0.39(-0.88%)
Nov 30, 2006	44.20	44.30	43.92	44.14	1,481,500	+0.04(+0.09%)
Nov 29, 2006	44.05	44.40	43.81	44.10	1,780,600	+0.05(+0.11%)
Nov 28, 2006	43.90	44.21	43.72	44.05	1,779,500	-0.03(-0.07%)
Nov 27, 2006	44.14	44.17	43.91	44.08	2,041,400	-0.23(-0.52%)
Nov 24, 2006	44.30	44.50	44.12	44.31	510,600	-0.25(-0.56%)
Nov 22, 2006	44.46	44.97	44.40	44.56	1,338,400	+0.18(+0.41%)
Nov 21, 2006	44.34	44.39	44.20	44.38	2,342,400	+0.20(+0.45%)
Nov 20, 2006	44.36	44.84	44.06	44.18	1,922,600	-0.29(-0.65%)
Nov 17, 2006	44.46	44.61	44.16	44.47	2,196,000	+0.01(+0.02%)
Nov 16, 2006	44.35	44.66	44.35	44.46	2,373,400	+0.18(+0.41%)
Nov 15, 2006	44.32	44.49	44.11	44.28	4,288,800	-0.27(-0.61%)
Nov 14, 2006	44.21	44.66	44.06	44.55	2,914,100	+0.21(+0.47%)
Nov 13, 2006	44.38	44.53	44.28	44.34	2,455,100	-0.11(-0.25%)
Nov 10, 2006	44.68	44.87	44.37	44.45	1,730,500	-0.38(-0.85%)
Nov 09, 2006	45.08	45.18	44.80	44.83	1,149,300	-0.24(-0.53%)
Nov 08, 2006	44.96	45.14	44.89	45.07	922,400	-0.02(-0.04%)
Nov 07, 2006	45.05	45.30	44.82	45.09	1,523,800	+0.19(+0.42%)
Nov 06, 2006	44.87	45.01	44.68	44.90	960,400	+0.14(+0.31%)
Nov 03, 2006	45.38	45.38	44.57	44.76	1,438,700	-0.40(-0.89%)
Nov 02, 2006	44.88	45.25	44.84	45.16	1,804,800	+0.14(+0.31%)
Nov 01, 2006	45.04	45.28	44.84	45.02	1,975,200	+0.10(+0.22%)
Oct 31, 2006	45.36	45.41	44.59	44.92	2,405,900	-0.49(-1.08%)
Oct 30, 2006	45.20	45.61	45.08	45.41	2,108,000	+0.33(+0.73%)
Oct 27, 2006	45.02	45.21	44.87	45.08	2,664,200	-0.09(-0.20%)
Oct 26, 2006	43.65	45.23	43.65	45.17	3,898,700	+1.52(+3.48%)
Oct 25, 2006	43.00	44.25	42.50	43.65	6,285,900	-0.96(-2.15%)
Oct 24, 2006	45.01	45.13	44.50	44.61	2,206,800	-0.47(-1.04%)
Oct 23, 2006	45.12	45.33	45.03	45.08	1,666,000	-0.15(-0.33%)
Oct 20, 2006	45.05	45.25	44.73	45.23	1,609,100	+0.30(+0.67%)
Oct 19, 2006	45.10	45.12	44.71	44.93	998,800	-0.26(-0.58%)
Oct 18, 2006	45.35	45.70	45.12	45.19	1,558,400	+0.02(+0.04%)
Oct 17, 2006	44.94	45.18	44.85	45.17	1,137,500	+0.02(+0.04%)
Oct 16, 2006	45.25	45.35	45.03	45.15	811,400	-0.15(-0.33%)
Oct 13, 2006	45.25	45.51	45.18	45.30	947,400	-0.09(-0.20%)
Oct 12, 2006	45.91	45.91	45.35	45.39	1,005,600	-0.40(-0.87%)
Oct 11, 2006	45.58	45.94	45.43	45.79	1,318,200	+0.21(+0.46%)
Oct 10, 2006	45.65	45.66	45.23	45.58	1,337,400	-0.10(-0.22%)
Oct 09, 2006	45.95	45.95	45.60	45.68	794,300	-0.17(-0.37%)
Oct 06, 2006	45.59	45.90	45.45	45.85	1,705,000	+0.30(+0.66%)
Oct 05, 2006	45.65	45.72	45.47	45.55	1,061,800	-0.14(-0.31%)
Oct 04, 2006	45.04	45.69	45.04	45.69	1,231,600	+0.53(+1.17%)
Oct 03, 2006	45.38	45.54	45.01	45.16	1,974,100	-0.35(-0.77%)
Oct 02, 2006	45.60	45.64	45.30	45.51	916,000	-0.25(-0.55%)
Sep 29, 2006	45.93	46.00	45.62	45.76	1,402,000	-0.25(-0.54%)
Sep 28, 2006	45.50	46.04	45.48	46.01	1,356,000	+0.54(+1.19%)
Sep 27, 2006	45.53	45.93	45.33	45.47	1,842,800	-0.05(-0.11%)
Sep 26, 2006	45.67	45.97	45.26	45.52	1,893,000	+0.15(+0.33%)
Sep 25, 2006	45.37	45.51	45.00	45.37	1,935,800	+0.14(+0.31%)
Sep 22, 2006	45.37	45.57	45.12	45.23	1,335,300	-0.14(-0.31%)
Sep 21, 2006	45.53	45.67	45.18	45.37	2,239,200	-0.02(-0.04%)
Sep 20, 2006	44.17	45.66	44.16	45.39	3,424,900	+1.22(+2.76%)
Sep 19, 2006	44.51	44.51	43.99	44.17	1,659,200	-0.21(-0.47%)
Sep 18, 2006	44.67	45.07	44.37	44.38	1,460,500	-0.51(-1.14%)
Sep 15, 2006	44.99	45.11	44.83	44.89	2,436,000	+0.14(+0.31%)
Sep 14, 2006	45.83	45.86	44.70	44.75	2,058,600	-1.08(-2.36%)
Sep 13, 2006	46.01	46.09	45.50	45.83	1,339,000	-0.09(-0.20%)
Sep 12, 2006	45.11	46.31	45.05	45.92	2,717,300	+0.97(+2.16%)
Sep 11, 2006	44.59	45.01	44.33	44.95	2,391,800	+0.37(+0.83%)
Sep 08, 2006	44.82	45.00	44.56	44.58	1,500,500	-0.12(-0.27%)
Sep 07, 2006	45.30	45.30	44.62	44.70	2,560,200	-0.60(-1.32%)
Sep 06, 2006	44.68	45.75	45.21	45.30	3,665,000	+0.62(+1.39%)
Sep 05, 2006	44.80	44.86	44.51	44.68	2,476,100	-0.05(-0.11%)
Sep 01, 2006	45.43	45.46	44.64	44.73	1,550,700	-0.34(-0.75%)
Aug 31, 2006	44.99	45.12	44.85	45.07	1,392,700	+0.20(+0.45%)
Aug 30, 2006	44.67	44.87	44.45	44.87	1,234,800	+0.29(+0.65%)
Aug 29, 2006	44.60	44.64	44.41	44.58	2,172,800	+0.22(+0.50%)
Aug 28, 2006	44.00	44.46	43.94	44.36	1,484,000	+0.61(+1.39%)
Aug 25, 2006	43.55	43.82	43.42	43.75	1,503,300	+0.20(+0.46%)
Aug 24, 2006	43.22	43.59	43.16	43.55	1,325,200	+0.48(+1.11%)
Aug 23, 2006	43.09	43.16	42.98	43.07	1,604,200	+0.09(+0.21%)
Aug 22, 2006	43.24	43.24	42.86	42.98	1,272,600	-0.27(-0.62%)
Aug 21, 2006	43.18	43.44	43.10	43.25	828,900	-0.06(-0.14%)
Aug 18, 2006	43.52	43.59	43.22	43.31	1,403,500	-0.21(-0.48%)
Aug 17, 2006	43.32	43.55	43.13	43.52	1,196,900	+0.20(+0.46%)
Aug 16, 2006	43.22	43.50	43.08	43.32	1,617,400	+0.14(+0.32%)
Aug 15, 2006	43.20	43.35	42.92	43.18	2,749,800	+0.28(+0.65%)
Aug 14, 2006	43.50	43.79	42.86	42.90	1,950,200	-0.33(-0.76%)
Aug 11, 2006	43.05	43.42	43.02	43.23	1,333,800	+0.09(+0.21%)
Aug 10, 2006	42.52	43.21	42.50	43.14	1,698,900	+0.68(+1.60%)
Aug 09, 2006	43.00	43.04	42.41	42.46	1,736,800	-0.25(-0.59%)
Aug 08, 2006	43.40	43.53	42.61	42.71	1,896,500	-0.58(-1.34%)
Aug 07, 2006	43.49	43.57	43.19	43.29	1,466,300	-0.09(-0.21%)
Aug 04, 2006	43.55	43.92	43.21	43.38	2,932,800	+0.23(+0.53%)
Aug 03, 2006	43.21	43.47	43.09	43.15	3,085,600	-0.05(-0.12%)
Aug 02, 2006	43.86	44.38	43.19	43.20	5,205,500	-0.80(-1.82%)
Aug 01, 2006	43.86	44.09	43.69	44.00	3,673,800	-0.14(-0.32%)
Jul 31, 2006	44.00	44.33	43.85	44.14	3,828,000	-0.03(-0.07%)
Jul 28, 2006	43.80	44.30	43.58	44.17	3,279,500	+0.55(+1.26%)
Jul 27, 2006	43.72	44.20	43.35	43.62	3,759,300	+0.22(+0.51%)
Jul 26, 2006	42.67	44.25	41.63	43.40	8,094,500	-1.76(-3.90%)
Jul 25, 2006	44.61	45.44	44.25	45.16	2,065,000	+0.25(+0.56%)
Jul 24, 2006	44.93	45.16	44.67	44.91	1,233,600	-0.01(-0.02%)
Jul 21, 2006	45.39	45.39	44.76	44.92	1,609,100	-0.34(-0.75%)
Jul 20, 2006	45.20	45.76	45.11	45.26	1,125,800	-0.04(-0.09%)
Jul 19, 2006	44.62	45.50	44.51	45.30	1,484,000	+0.88(+1.98%)
Jul 18, 2006	44.65	44.79	44.09	44.42	1,478,900	-0.24(-0.54%)
Jul 17, 2006	44.60	44.95	44.54	44.66	715,500	+0.09(+0.20%)
Jul 14, 2006	45.12	45.12	44.47	44.57	1,255,700	-0.67(-1.48%)
Jul 13, 2006	45.71	45.71	45.15	45.24	1,329,600	-0.34(-0.75%)
Jul 12, 2006	45.90	46.06	45.30	45.58	1,025,400	-0.30(-0.65%)
Jul 11, 2006	46.05	46.18	45.53	45.88	1,264,400	-0.12(-0.26%)
Jul 10, 2006	46.13	46.18	45.79	46.00	859,300	+0.07(+0.15%)
Jul 07, 2006	46.11	46.20	45.79	45.93	1,418,900	-0.18(-0.39%)
Jul 06, 2006	46.19	46.32	45.91	46.11	1,070,800	-0.08(-0.17%)
Jul 05, 2006	46.81	46.83	45.99	46.19	1,686,600	-0.62(-1.32%)
Jul 03, 2006	46.70	46.85	46.29	46.81	511,600	+0.46(+0.99%)
Jun 30, 2006	46.34	46.60	46.14	46.35	1,534,200	+0.00(+0.00%)
Jun 29, 2006	45.58	46.61	45.53	46.35	2,850,500	+0.78(+1.71%)
Jun 28, 2006	45.55	45.77	45.34	45.57	980,000	+0.02(+0.04%)
Jun 27, 2006	45.56	45.69	45.39	45.55	1,042,200	+0.03(+0.07%)
Jun 26, 2006	45.43	45.63	45.30	45.52	1,202,800	+0.18(+0.40%)
Jun 23, 2006	45.67	45.85	45.20	45.34	1,118,400	-0.58(-1.26%)
Jun 22, 2006	46.08	46.10	45.52	45.92	1,437,000	-0.16(-0.35%)
Jun 21, 2006	45.86	46.18	45.58	46.08	2,041,100	+0.12(+0.26%)
Jun 20, 2006	46.34	46.57	45.95	45.96	939,900	-0.36(-0.78%)
Jun 19, 2006	46.50	46.79	46.24	46.32	1,133,300	-0.14(-0.30%)
Jun 16, 2006	47.06	47.30	46.28	46.46	1,458,000	-0.77(-1.63%)
Jun 15, 2006	46.06	47.31	46.02	47.23	1,578,000	+1.09(+2.36%)
Jun 14, 2006	46.70	46.75	45.43	46.14	2,140,500	-0.75(-1.60%)
Jun 13, 2006	46.99	47.17	46.76	46.89	1,769,400	-0.12(-0.26%)
Jun 12, 2006	47.31	47.38	47.00	47.01	1,015,900	-0.30(-0.63%)
Jun 09, 2006	47.27	47.54	47.01	47.31	1,065,100	+0.04(+0.08%)
Jun 08, 2006	47.07	47.39	46.83	47.27	2,107,300	+0.20(+0.42%)
Jun 07, 2006	46.87	47.37	46.70	47.07	1,311,500	+0.20(+0.43%)
Jun 06, 2006	46.91	46.98	46.60	46.87	1,630,700	-0.03(-0.06%)
Jun 05, 2006	47.06	47.26	46.83	46.90	1,665,300	-0.37(-0.78%)
Jun 02, 2006	47.47	47.48	46.90	47.27	1,209,800	+0.10(+0.21%)
Jun 01, 2006	46.80	47.18	46.53	47.17	1,171,500	+0.37(+0.79%)
May 31, 2006	46.09	46.80	46.00	46.80	2,126,400	+0.71(+1.54%)
May 30, 2006	46.76	46.77	46.04	46.09	1,328,200	-0.69(-1.47%)
May 26, 2006	46.99	46.99	46.65	46.78	1,166,200	-0.10(-0.21%)
May 25, 2006	46.80	47.06	46.70	46.88	977,600	+0.25(+0.54%)
May 24, 2006	46.35	46.92	46.31	46.63	1,549,100	+0.26(+0.56%)
May 23, 2006	46.75	46.98	46.35	46.37	1,318,900	-0.39(-0.83%)
May 22, 2006	46.75	47.09	46.66	46.76	1,643,100	-0.18(-0.38%)
May 19, 2006	47.00	47.08	46.65	46.94	2,094,300	+0.09(+0.19%)
May 18, 2006	46.65	47.57	46.65	46.85	1,674,000	-0.59(-1.24%)
May 17, 2006	48.34	48.38	47.31	47.44	1,998,100	-1.11(-2.29%)
May 16, 2006	49.14	49.29	48.35	48.55	1,403,800	-0.09(-0.19%)
May 15, 2006	47.28	48.84	47.19	48.64	2,427,700	+1.36(+2.88%)
May 12, 2006	48.08	48.12	47.16	47.28	2,344,700	-1.70(-3.47%)
May 11, 2006	48.94	49.10	48.77	48.98	1,267,100	-0.17(-0.35%)
May 10, 2006	48.55	49.26	48.50	49.15	1,952,500	+0.70(+1.44%)
May 09, 2006	47.96	48.76	47.84	48.45	1,933,500	+0.26(+0.54%)
May 08, 2006	48.51	48.58	48.09	48.19	1,457,600	-0.49(-1.01%)
May 05, 2006	47.54	48.77	47.41	48.68	2,199,900	+1.23(+2.59%)
May 04, 2006	47.01	47.82	46.83	47.45	1,614,200	+0.69(+1.48%)
May 03, 2006	47.66	47.67	46.65	46.76	1,299,500	-0.98(-2.05%)
May 02, 2006	47.00	47.75	46.74	47.74	1,656,700	+0.72(+1.53%)
May 01, 2006	47.54	47.70	46.97	47.02	1,670,700	-0.52(-1.09%)
Apr 28, 2006	47.70	47.93	47.47	47.54	1,915,700	-0.39(-0.81%)
Apr 27, 2006	47.23	47.97	47.10	47.93	1,995,200	+0.71(+1.50%)
Apr 26, 2006	46.69	47.38	46.50	47.22	2,175,900	+0.98(+2.12%)
Apr 25, 2006	46.00	46.29	45.71	46.24	1,606,500	+0.28(+0.61%)
Apr 24, 2006	45.92	46.16	45.75	45.96	1,266,200	-0.10(-0.22%)
Apr 21, 2006	46.40	46.60	45.89	46.06	1,263,900	-0.06(-0.13%)
Apr 20, 2006	45.99	46.24	45.65	46.12	1,145,200	+0.13(+0.28%)
Apr 19, 2006	46.05	46.20	45.58	45.99	1,468,400	-0.12(-0.26%)
Apr 18, 2006	45.57	46.12	45.35	46.11	1,389,200	+0.79(+1.74%)
Apr 17, 2006	45.19	45.41	45.08	45.32	999,300	-0.08(-0.18%)
Apr 13, 2006	45.11	45.40	45.05	45.40	964,900	+0.29(+0.64%)
Apr 12, 2006	45.22	45.30	44.95	45.11	1,227,600	+0.05(+0.11%)
Apr 11, 2006	45.18	45.23	44.82	45.06	1,544,200	-0.06(-0.13%)
Apr 10, 2006	45.00	45.40	44.87	45.12	1,196,100	+0.10(+0.22%)
Apr 07, 2006	45.63	45.78	44.80	45.02	1,970,800	-0.74(-1.62%)
Apr 06, 2006	45.92	45.99	45.49	45.76	1,441,300	-0.37(-0.80%)
Apr 05, 2006	45.87	46.33	45.73	46.13	1,656,800	+0.41(+0.90%)
Apr 04, 2006	45.45	45.90	45.30	45.72	2,784,100	+1.17(+2.63%)
Apr 03, 2006	45.20	45.20	44.40	44.55	3,229,900	-0.58(-1.29%)
Mar 31, 2006	45.20	45.28	44.72	45.13	2,139,500	-0.08(-0.18%)
Mar 30, 2006	45.77	46.09	45.21	45.21	2,281,800	-0.76(-1.65%)
Mar 29, 2006	46.25	46.41	45.97	45.97	1,576,600	-0.32(-0.69%)
Mar 28, 2006	46.30	46.43	46.05	46.29	1,387,100	+0.01(+0.02%)
Mar 27, 2006	46.31	46.42	46.10	46.28	809,200	-0.16(-0.34%)
Mar 24, 2006	46.28	46.61	46.03	46.44	892,800	+0.19(+0.41%)
Mar 23, 2006	46.21	46.40	46.16	46.25	1,319,900	-0.40(-0.86%)
Mar 22, 2006	46.14	47.11	46.14	46.65	1,316,100	-0.45(-0.96%)
Mar 21, 2006	47.11	47.40	46.95	47.10	1,073,200	-0.04(-0.08%)
Mar 20, 2006	46.94	47.21	46.75	47.14	1,419,400	+0.30(+0.64%)
Mar 17, 2006	46.82	47.00	46.60	46.84	1,512,300	+0.24(+0.52%)
Mar 16, 2006	46.23	46.68	46.01	46.60	1,567,800	+0.35(+0.76%)
Mar 15, 2006	46.25	46.28	45.91	46.25	1,706,100	+0.07(+0.15%)
Mar 14, 2006	46.00	46.36	45.83	46.18	1,551,100	+0.11(+0.24%)
Mar 13, 2006	45.93	46.13	45.82	46.07	1,278,800	+0.17(+0.37%)
Mar 10, 2006	45.77	46.21	45.60	45.90	1,040,700	+0.02(+0.04%)
Mar 09, 2006	46.01	46.17	45.82	45.88	1,466,400	-0.30(-0.65%)
Mar 08, 2006	46.04	46.42	45.89	46.18	1,215,700	-0.11(-0.24%)
Mar 07, 2006	45.75	46.60	45.75	46.29	1,902,300	+0.30(+0.65%)
Mar 06, 2006	45.87	46.24	45.85	45.99	888,400	+0.02(+0.04%)
Mar 03, 2006	45.66	46.36	45.60	45.97	1,466,900	+0.17(+0.37%)
Mar 02, 2006	45.81	45.99	45.75	45.80	1,816,700	-0.02(-0.04%)

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.