Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	35.70	35.83	35.19	35.31	3,377,791	-0.48(-1.34%)
Feb 27, 2007	36.74	36.84	35.60	35.79	4,573,849	-0.52(-1.43%)
Feb 26, 2007	37.41	37.53	35.96	36.31	1,649,409	-1.05(-2.80%)
Feb 23, 2007	37.43	37.78	37.06	37.36	991,713	-0.06(-0.15%)
Feb 22, 2007	37.83	37.86	36.95	37.41	1,025,584	-0.27(-0.72%)
Feb 21, 2007	37.40	37.88	37.06	37.68	1,782,796	+0.24(+0.65%)
Feb 20, 2007	36.95	37.66	36.42	37.44	1,923,158	+0.91(+2.50%)
Feb 16, 2007	36.48	36.89	36.29	36.52	976,999	+0.12(+0.34%)
Feb 15, 2007	36.73	36.84	36.19	36.40	1,225,279	-0.41(-1.11%)
Feb 14, 2007	35.87	36.87	35.76	36.81	1,903,363	+1.00(+2.81%)
Feb 13, 2007	35.15	35.85	34.83	35.80	2,144,263	+0.17(+0.49%)
Feb 12, 2007	35.67	36.12	35.41	35.63	1,408,629	-0.26(-0.71%)
Feb 09, 2007	36.41	36.66	35.63	35.89	1,723,320	-0.49(-1.35%)
Feb 08, 2007	36.66	36.73	36.28	36.38	1,573,745	-0.24(-0.66%)
Feb 07, 2007	35.87	36.99	35.80	36.62	2,702,743	+0.60(+1.67%)
Feb 06, 2007	36.14	36.30	35.69	36.02	1,769,623	-0.12(-0.33%)
Feb 05, 2007	36.53	36.57	35.93	36.14	1,884,206	-0.51(-1.40%)
Feb 02, 2007	36.39	36.80	36.00	36.65	1,918,757	+0.20(+0.55%)
Feb 01, 2007	36.06	36.62	35.51	36.45	6,750,457	-0.42(-1.13%)
Jan 31, 2007	32.84	37.07	32.77	36.86	22,163,858	+6.54(+21.57%)
Jan 30, 2007	29.77	30.33	29.77	30.32	1,621,640	+0.48(+1.60%)
Jan 29, 2007	29.51	30.17	29.47	29.85	1,679,782	+0.09(+0.30%)
Jan 26, 2007	29.76	29.91	29.47	29.75	1,484,563	+0.03(+0.12%)
Jan 25, 2007	30.20	30.25	29.46	29.72	2,163,858	-0.64(-2.12%)
Jan 24, 2007	30.18	30.64	30.09	30.36	1,394,499	+0.22(+0.74%)
Jan 23, 2007	30.05	30.51	29.85	30.14	1,562,280	-0.12(-0.39%)
Jan 22, 2007	31.04	31.09	29.95	30.26	2,582,036	-0.60(-1.93%)
Jan 19, 2007	30.48	31.01	30.43	30.86	1,353,076	+0.32(+1.04%)
Jan 18, 2007	30.75	31.31	30.53	30.54	1,728,749	-0.08(-0.25%)
Jan 17, 2007	30.65	31.11	30.56	30.61	1,460,937	-0.16(-0.52%)
Jan 16, 2007	30.84	31.38	30.45	30.77	1,855,879	-0.13(-0.43%)
Jan 12, 2007	30.56	30.97	30.52	30.91	1,375,692	+0.38(+1.25%)
Jan 11, 2007	30.08	30.55	30.03	30.52	1,847,396	+0.59(+1.97%)
Jan 10, 2007	29.85	30.09	29.54	29.94	2,407,751	-0.17(-0.55%)
Jan 09, 2007	29.97	30.39	29.76	30.10	2,760,627	+0.09(+0.30%)
Jan 08, 2007	29.80	30.24	29.69	30.01	2,197,110	+0.18(+0.60%)
Jan 05, 2007	30.23	30.29	29.77	29.83	2,073,481	-0.30(-1.01%)
Jan 04, 2007	29.80	30.36	29.53	30.14	3,924,607	+0.13(+0.44%)
Jan 03, 2007	29.28	30.34	29.18	30.00	4,925,176	+1.67(+5.89%)
Dec 29, 2006	28.37	28.78	28.19	28.33	1,565,188	-0.02(-0.07%)
Dec 28, 2006	28.09	28.47	27.94	28.36	1,491,565	+0.10(+0.34%)
Dec 27, 2006	28.27	28.64	28.05	28.26	1,108,927	+0.19(+0.67%)
Dec 26, 2006	27.44	28.09	27.44	28.07	2,008,507	+0.74(+2.71%)
Dec 22, 2006	28.09	28.27	27.33	27.33	2,600,445	-0.87(-3.10%)
Dec 21, 2006	28.42	28.76	27.96	28.20	1,477,210	-0.23(-0.80%)
Dec 20, 2006	28.34	28.60	28.01	28.43	2,224,102	+0.02(+0.07%)
Dec 19, 2006	28.65	28.69	28.00	28.41	2,779,612	-0.38(-1.32%)
Dec 18, 2006	29.80	30.00	28.69	28.79	3,114,760	-0.98(-3.30%)
Dec 15, 2006	30.12	30.50	29.73	29.78	2,777,244	-0.28(-0.92%)
Dec 14, 2006	29.37	30.29	29.28	30.05	1,758,582	+0.81(+2.77%)
Dec 13, 2006	29.72	29.72	29.06	29.24	2,265,572	-0.30(-1.03%)
Dec 12, 2006	29.26	29.55	29.10	29.55	2,341,564	+0.08(+0.26%)
Dec 11, 2006	29.14	29.80	28.99	29.47	2,032,062	+0.31(+1.07%)
Dec 08, 2006	29.33	29.70	29.06	29.16	1,548,089	-0.27(-0.92%)
Dec 07, 2006	29.75	29.91	29.26	29.43	1,967,417	-0.28(-0.96%)
Dec 06, 2006	29.75	29.80	29.61	29.71	1,265,714	-0.08(-0.26%)
Dec 05, 2006	29.89	30.03	29.30	29.79	2,177,930	-0.01(-0.02%)
Dec 04, 2006	30.49	30.74	29.69	29.80	4,206,750	-0.33(-1.08%)
Dec 01, 2006	30.30	30.77	29.75	30.12	2,657,467	-0.37(-1.23%)
Nov 30, 2006	30.48	30.73	30.18	30.50	1,687,439	-0.15(-0.50%)
Nov 29, 2006	30.87	31.31	30.29	30.65	2,375,442	-0.03(-0.09%)
Nov 28, 2006	30.32	30.79	29.88	30.68	2,966,279	+0.06(+0.20%)
Nov 27, 2006	29.26	30.79	29.21	30.61	4,471,692	+1.08(+3.66%)
Nov 24, 2006	29.26	29.76	29.26	29.53	391,731	-0.06(-0.19%)
Nov 22, 2006	29.57	29.69	29.10	29.59	1,195,940	-0.08(-0.28%)
Nov 21, 2006	29.45	29.67	29.40	29.67	2,146,415	+0.05(+0.16%)
Nov 20, 2006	29.19	29.89	29.19	29.62	2,547,210	-0.58(-1.93%)
Nov 17, 2006	30.50	30.82	29.80	30.21	2,134,039	-0.32(-1.04%)
Nov 16, 2006	29.96	30.54	29.95	30.52	2,353,658	+0.80(+2.68%)
Nov 15, 2006	29.33	29.90	29.28	29.73	1,313,807	+0.31(+1.06%)
Nov 14, 2006	29.37	29.52	28.84	29.42	2,407,363	-0.15(-0.49%)
Nov 13, 2006	28.66	29.56	28.66	29.56	2,717,783	+0.73(+2.52%)
Nov 10, 2006	28.46	29.03	28.42	28.83	1,069,511	+0.42(+1.49%)
Nov 09, 2006	28.87	29.01	28.32	28.41	1,489,412	-0.56(-1.94%)
Nov 08, 2006	28.73	29.23	28.67	28.97	1,383,967	-0.28(-0.95%)
Nov 07, 2006	28.89	29.76	28.78	29.25	1,633,559	+0.13(+0.45%)
Nov 06, 2006	28.90	29.68	28.89	29.12	1,881,024	+0.56(+1.97%)
Nov 03, 2006	28.83	29.03	28.46	28.56	1,514,479	-0.03(-0.12%)
Nov 02, 2006	28.58	29.02	28.13	28.59	3,671,531	-0.15(-0.53%)
Nov 01, 2006	29.24	29.38	28.66	28.74	4,033,373	-0.18(-0.62%)
Oct 31, 2006	29.80	29.96	28.76	28.92	3,995,979	-0.85(-2.84%)
Oct 30, 2006	29.72	29.94	29.25	29.77	2,345,614	+0.14(+0.47%)
Oct 27, 2006	30.02	30.12	29.62	29.63	1,984,839	-0.67(-2.20%)
Oct 26, 2006	30.05	30.72	29.80	30.30	1,956,483	-0.10(-0.34%)
Oct 25, 2006	30.66	31.50	29.80	30.40	5,302,385	+0.91(+3.08%)
Oct 24, 2006	29.40	29.69	29.18	29.49	2,811,201	-0.11(-0.37%)
Oct 23, 2006	29.80	30.32	29.19	29.60	3,211,286	-0.51(-1.70%)
Oct 20, 2006	30.03	30.39	29.91	30.12	3,133,578	+0.22(+0.74%)
Oct 19, 2006	27.63	29.96	27.63	29.89	4,295,383	+1.69(+6.00%)
Oct 18, 2006	29.22	29.54	27.67	28.20	4,288,058	-0.77(-2.65%)
Oct 17, 2006	29.84	29.97	28.87	28.97	3,248,180	-1.27(-4.22%)
Oct 16, 2006	29.80	30.47	29.80	30.25	1,877,463	+0.37(+1.25%)
Oct 13, 2006	29.80	30.39	29.66	29.87	1,739,133	-0.10(-0.32%)
Oct 12, 2006	29.87	30.32	29.74	29.97	1,823,530	+0.10(+0.35%)
Oct 11, 2006	30.63	30.68	29.65	29.87	2,252,630	-0.91(-2.95%)
Oct 10, 2006	30.52	31.38	30.49	30.77	2,181,480	+0.40(+1.32%)
Oct 09, 2006	30.59	30.64	29.98	30.37	3,161,714	-0.19(-0.63%)
Oct 06, 2006	31.49	31.54	30.47	30.57	1,616,602	-1.03(-3.25%)
Oct 05, 2006	31.01	31.65	30.85	31.59	1,942,277	+0.41(+1.31%)
Oct 04, 2006	30.04	31.54	29.78	31.18	2,131,210	+0.98(+3.26%)
Oct 03, 2006	29.83	30.54	29.62	30.20	1,832,949	+0.41(+1.37%)
Oct 02, 2006	31.00	31.00	29.78	29.79	2,058,630	-1.10(-3.57%)
Sep 29, 2006	30.66	30.91	30.09	30.89	2,086,684	+0.06(+0.18%)
Sep 28, 2006	31.26	31.72	30.50	30.84	2,649,325	-0.55(-1.77%)
Sep 27, 2006	31.04	31.46	30.70	31.39	1,470,534	+0.28(+0.91%)
Sep 26, 2006	30.14	31.13	29.77	31.11	1,667,377	+0.85(+2.79%)
Sep 25, 2006	30.21	30.43	29.51	30.26	1,711,258	+0.18(+0.60%)
Sep 22, 2006	30.48	30.71	29.96	30.08	1,566,900	-0.64(-2.08%)
Sep 21, 2006	31.43	31.80	30.58	30.72	1,541,284	-0.50(-1.60%)
Sep 20, 2006	31.38	32.22	30.93	31.22	1,568,028	+0.08(+0.24%)
Sep 19, 2006	30.95	31.16	30.34	31.14	2,118,014	+0.20(+0.65%)
Sep 18, 2006	31.43	31.76	30.84	30.94	1,630,195	-0.60(-1.91%)
Sep 15, 2006	31.63	32.35	31.18	31.54	3,972,966	+0.11(+0.35%)
Sep 14, 2006	32.12	32.26	31.18	31.43	1,818,861	-0.89(-2.74%)
Sep 13, 2006	31.62	32.90	31.58	32.32	1,828,962	+0.60(+1.90%)
Sep 12, 2006	30.31	31.76	29.90	31.72	1,759,499	+1.14(+3.72%)
Sep 11, 2006	29.71	30.59	28.93	30.58	2,733,239	+0.62(+2.08%)
Sep 08, 2006	30.18	30.49	29.76	29.96	2,018,085	-0.34(-1.12%)
Sep 07, 2006	29.97	30.88	29.80	30.30	1,927,863	+0.29(+0.97%)
Sep 06, 2006	31.17	31.25	29.96	30.00	2,314,729	-1.18(-3.80%)
Sep 05, 2006	32.01	32.04	31.09	31.19	2,190,893	-0.71(-2.24%)
Sep 01, 2006	31.98	32.37	31.63	31.90	606,421	+0.15(+0.48%)
Aug 31, 2006	31.67	31.95	31.13	31.75	1,120,819	+0.31(+0.99%)
Aug 30, 2006	32.39	32.39	31.10	31.44	1,937,655	-0.92(-2.85%)
Aug 29, 2006	32.37	32.44	31.29	32.36	1,292,349	-0.10(-0.30%)
Aug 28, 2006	31.36	32.74	31.19	32.46	1,662,237	+1.23(+3.93%)
Aug 25, 2006	31.72	31.72	30.86	31.23	1,031,543	-0.45(-1.42%)
Aug 24, 2006	31.82	32.15	31.19	31.68	1,355,115	+0.13(+0.42%)
Aug 23, 2006	32.51	33.05	31.46	31.55	1,538,971	-1.06(-3.25%)
Aug 22, 2006	33.07	33.69	32.44	32.61	1,283,266	-0.64(-1.92%)
Aug 21, 2006	33.12	33.62	32.69	33.25	1,471,885	+0.04(+0.13%)
Aug 18, 2006	33.46	33.46	32.54	33.21	1,276,012	-0.15(-0.44%)
Aug 17, 2006	33.16	33.71	33.00	33.35	1,097,128	+0.16(+0.48%)
Aug 16, 2006	32.91	33.20	32.42	33.19	1,830,699	+0.58(+1.79%)
Aug 15, 2006	31.90	32.69	31.60	32.61	1,159,988	+1.35(+4.32%)
Aug 14, 2006	31.72	32.37	31.22	31.26	1,034,280	+0.21(+0.67%)
Aug 11, 2006	31.99	31.99	30.89	31.05	958,494	-0.86(-2.69%)
Aug 10, 2006	30.18	32.19	30.14	31.91	2,486,072	+1.67(+5.52%)
Aug 09, 2006	31.90	32.21	30.18	30.24	1,985,898	-1.26(-4.00%)
Aug 08, 2006	32.25	32.58	31.42	31.50	1,121,322	-0.69(-2.15%)
Aug 07, 2006	32.42	32.67	31.73	32.19	1,019,519	-0.38(-1.17%)
Aug 04, 2006	33.55	34.30	32.40	32.58	2,344,961	-0.52(-1.57%)
Aug 03, 2006	31.56	33.47	31.04	33.09	1,838,582	+1.52(+4.81%)
Aug 02, 2006	30.77	31.84	30.64	31.58	1,508,256	+0.69(+2.24%)
Aug 01, 2006	30.80	30.92	29.86	30.88	2,416,857	-0.84(-2.64%)
Jul 31, 2006	32.16	32.16	31.50	31.72	1,078,379	-0.43(-1.34%)
Jul 28, 2006	30.63	32.22	30.53	32.15	1,806,804	+1.81(+5.96%)
Jul 27, 2006	31.38	32.18	30.14	30.34	2,198,631	-1.04(-3.31%)
Jul 26, 2006	31.67	31.79	30.09	31.38	2,363,303	-0.28(-0.88%)
Jul 25, 2006	31.81	31.85	30.66	31.66	2,156,361	-0.40(-1.25%)
Jul 24, 2006	30.85	32.53	30.88	32.06	1,701,426	+1.21(+3.93%)
Jul 21, 2006	30.44	31.23	29.74	30.85	3,154,108	+0.27(+0.88%)
Jul 20, 2006	33.21	33.22	30.55	30.58	1,717,274	-2.66(-8.00%)
Jul 19, 2006	32.33	33.32	31.99	33.24	1,492,330	+0.91(+2.83%)
Jul 18, 2006	32.15	32.45	31.67	32.33	1,192,074	+0.20(+0.63%)
Jul 17, 2006	32.17	32.53	31.85	32.12	1,287,381	-0.10(-0.30%)
Jul 14, 2006	33.61	33.66	31.67	32.22	3,247,843	-1.27(-3.81%)
Jul 13, 2006	35.29	35.29	33.44	33.50	2,197,869	-1.72(-4.88%)
Jul 12, 2006	35.69	36.03	35.06	35.22	1,092,507	-0.62(-1.74%)
Jul 11, 2006	35.98	36.01	35.13	35.84	1,623,115	-0.10(-0.27%)
Jul 10, 2006	36.03	36.52	35.44	35.94	1,216,232	-0.03(-0.10%)
Jul 07, 2006	36.62	36.66	35.76	35.97	1,561,544	-0.79(-2.15%)
Jul 06, 2006	36.48	37.21	36.48	36.76	1,533,160	+0.21(+0.57%)
Jul 05, 2006	37.86	37.97	35.96	36.55	2,135,068	-1.41(-3.72%)
Jul 03, 2006	37.16	38.24	37.15	37.97	1,132,094	+1.03(+2.80%)
Jun 30, 2006	36.03	37.11	35.99	36.93	2,708,539	+0.94(+2.62%)
Jun 29, 2006	33.68	35.99	33.68	35.99	2,189,212	+2.58(+7.74%)
Jun 28, 2006	33.68	33.68	32.89	33.41	1,158,119	-0.05(-0.14%)
Jun 27, 2006	34.30	34.61	33.34	33.46	1,291,264	-0.76(-2.23%)
Jun 26, 2006	33.87	34.22	33.61	34.22	1,146,991	+0.43(+1.27%)
Jun 23, 2006	32.98	34.20	32.92	33.79	1,157,669	+0.58(+1.73%)
Jun 22, 2006	33.84	33.86	32.71	33.21	2,163,718	-0.89(-2.62%)
Jun 21, 2006	32.79	34.61	32.48	34.11	2,431,060	+1.54(+4.72%)
Jun 20, 2006	32.53	33.04	32.39	32.57	1,284,807	+0.04(+0.13%)
Jun 19, 2006	32.44	32.84	32.30	32.53	2,122,807	+0.24(+0.73%)
Jun 16, 2006	31.58	32.43	31.57	32.29	2,821,932	+0.64(+2.01%)
Jun 15, 2006	30.21	31.72	30.06	31.65	2,153,789	+1.71(+5.72%)
Jun 14, 2006	29.80	30.02	29.48	29.94	1,100,775	+0.08(+0.28%)
Jun 13, 2006	29.46	30.33	29.15	29.86	1,495,323	+0.20(+0.68%)
Jun 12, 2006	30.73	30.84	29.55	29.66	1,181,103	-0.55(-1.81%)
Jun 09, 2006	30.21	30.90	29.85	30.21	1,070,112	+0.17(+0.55%)
Jun 08, 2006	30.21	30.31	29.51	30.04	2,075,477	-0.43(-1.41%)
Jun 07, 2006	31.01	31.53	30.46	30.47	1,870,083	+0.39(+1.29%)
Jun 06, 2006	30.71	30.82	29.21	30.08	1,774,630	-0.64(-2.08%)
Jun 05, 2006	31.97	32.08	30.62	30.72	1,212,190	-1.15(-3.61%)
Jun 02, 2006	32.20	32.28	31.66	31.87	987,769	+0.24(+0.74%)
Jun 01, 2006	30.59	31.80	30.59	31.63	1,811,875	+1.12(+3.66%)
May 31, 2006	30.50	30.79	30.09	30.52	1,779,210	+0.01(+0.02%)
May 30, 2006	31.10	31.25	30.50	30.51	916,509	-0.78(-2.48%)
May 26, 2006	31.40	31.49	30.88	31.29	869,378	-0.03(-0.11%)
May 25, 2006	31.22	31.59	31.00	31.32	848,857	+0.14(+0.44%)
May 24, 2006	31.06	31.39	30.05	31.18	2,243,105	+0.12(+0.38%)
May 23, 2006	31.53	32.08	31.01	31.06	2,165,041	-0.09(-0.29%)
May 22, 2006	30.16	31.53	29.40	31.15	2,616,948	+0.62(+2.02%)
May 19, 2006	30.91	31.26	30.12	30.54	2,749,571	-0.35(-1.12%)
May 18, 2006	31.67	31.77	30.84	30.88	1,433,716	-0.78(-2.47%)
May 17, 2006	32.24	32.44	31.47	31.67	1,604,548	-0.52(-1.61%)
May 16, 2006	32.00	32.25	31.66	32.19	2,016,074	-0.17(-0.54%)
May 15, 2006	32.59	32.64	31.79	32.36	1,771,791	-0.35(-1.06%)
May 12, 2006	33.93	33.93	32.64	32.71	2,828,970	-1.15(-3.40%)
May 11, 2006	34.14	34.47	33.82	33.86	1,778,323	-0.44(-1.27%)
May 10, 2006	34.31	34.61	34.10	34.29	1,066,354	-0.08(-0.24%)
May 09, 2006	34.47	34.47	34.02	34.38	1,621,269	-0.06(-0.18%)
May 08, 2006	33.90	34.64	33.79	34.44	1,856,390	+0.72(+2.14%)
May 05, 2006	33.88	33.94	33.39	33.72	1,470,091	+0.29(+0.87%)
May 04, 2006	32.24	34.08	32.13	33.43	2,562,524	+1.49(+4.66%)
May 03, 2006	31.98	32.19	31.65	31.94	1,103,835	-0.15(-0.45%)
May 02, 2006	31.43	32.22	31.03	32.08	1,739,060	+0.76(+2.43%)
May 01, 2006	30.88	31.93	30.76	31.32	1,895,339	+0.59(+1.92%)
Apr 28, 2006	31.35	31.40	30.45	30.73	2,759,389	-0.58(-1.86%)
Apr 27, 2006	31.64	31.92	30.38	31.31	3,823,099	-0.49(-1.53%)
Apr 26, 2006	33.98	34.47	31.73	31.80	4,329,304	-2.88(-8.29%)
Apr 25, 2006	34.06	34.77	33.67	34.67	2,025,343	+0.94(+2.79%)
Apr 24, 2006	34.51	34.65	33.34	33.73	2,142,954	-0.03(-0.08%)
Apr 21, 2006	34.36	34.51	33.25	33.76	2,171,596	-0.74(-2.15%)
Apr 20, 2006	34.33	34.77	34.23	34.50	1,358,079	+0.28(+0.81%)
Apr 19, 2006	33.78	34.23	33.66	34.22	2,418,294	+0.43(+1.27%)
Apr 18, 2006	34.02	34.13	33.66	33.79	3,714,656	-0.22(-0.65%)
Apr 17, 2006	34.81	35.09	33.20	34.02	3,500,765	-1.62(-4.55%)
Apr 13, 2006	35.78	36.01	35.12	35.64	1,847,744	-0.74(-2.04%)
Apr 12, 2006	36.30	36.61	36.04	36.38	893,698	+0.08(+0.23%)
Apr 11, 2006	36.64	36.82	36.04	36.30	1,325,144	+0.07(+0.19%)
Apr 10, 2006	36.33	36.38	35.92	36.23	2,411,789	-0.01(-0.02%)
Apr 07, 2006	36.30	36.68	35.89	36.23	1,572,479	+0.09(+0.25%)
Apr 06, 2006	35.67	36.24	35.26	36.14	1,534,386	+0.50(+1.40%)
Apr 05, 2006	34.62	35.79	34.38	35.65	1,351,731	+0.92(+2.65%)
Apr 04, 2006	34.66	34.92	34.27	34.72	1,783,387	+0.51(+1.48%)
Apr 03, 2006	34.28	34.65	34.02	34.22	1,082,533	+0.20(+0.59%)
Mar 31, 2006	34.28	34.30	33.65	34.02	1,544,132	-0.26(-0.77%)
Mar 30, 2006	34.49	34.70	33.99	34.28	1,069,669	-0.09(-0.26%)
Mar 29, 2006	34.42	34.71	34.05	34.37	1,442,920	+0.14(+0.40%)
Mar 28, 2006	34.07	34.95	33.85	34.23	3,317,127	+0.02(+0.06%)
Mar 27, 2006	32.67	34.25	32.57	34.21	2,845,248	+1.62(+4.98%)
Mar 24, 2006	32.67	32.96	32.49	32.59	1,425,116	+0.04(+0.13%)
Mar 23, 2006	32.37	32.82	32.12	32.55	1,527,397	-0.23(-0.70%)
Mar 22, 2006	31.65	33.09	31.54	32.78	1,895,248	+1.02(+3.21%)
Mar 21, 2006	31.65	32.15	31.28	31.76	1,404,767	+0.07(+0.22%)
Mar 20, 2006	31.35	31.92	31.19	31.69	845,173	+0.30(+0.97%)
Mar 17, 2006	31.57	31.63	30.82	31.38	1,662,753	-0.12(-0.37%)
Mar 16, 2006	32.01	32.22	31.46	31.50	753,003	-0.55(-1.73%)
Mar 15, 2006	31.80	32.15	31.58	32.06	822,696	+0.29(+0.92%)
Mar 14, 2006	30.86	31.85	30.77	31.76	963,524	+0.87(+2.80%)
Mar 13, 2006	30.94	31.32	30.87	30.90	653,796	-0.18(-0.58%)
Mar 10, 2006	30.44	31.29	30.15	31.08	984,532	+0.53(+1.75%)
Mar 09, 2006	30.64	31.16	30.43	30.54	855,088	+0.00(+0.00%)
Mar 08, 2006	30.57	30.82	29.89	30.54	1,615,569	-0.33(-1.06%)
Mar 07, 2006	30.79	31.11	30.66	30.87	738,136	-0.27(-0.87%)
Mar 06, 2006	31.37	31.42	30.73	31.14	879,878	-0.23(-0.73%)
Mar 03, 2006	31.40	32.12	31.11	31.37	990,848	-0.16(-0.51%)
Mar 02, 2006	31.72	31.92	31.35	31.53	1,182,492	-0.21(-0.68%)

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.