Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	59.47	60.08	59.18	59.68	1,624,102	+0.56(+0.94%)
Feb 27, 2007	60.95	60.98	58.68	59.13	2,651,174	-2.27(-3.69%)
Feb 26, 2007	61.62	61.72	61.23	61.39	2,228,672	+0.01(+0.02%)
Feb 23, 2007	61.60	61.60	61.24	61.38	1,399,698	-0.28(-0.45%)
Feb 22, 2007	61.71	61.87	61.36	61.65	1,144,931	-0.04(-0.06%)
Feb 21, 2007	61.63	61.77	61.45	61.69	1,209,244	-0.11(-0.18%)
Feb 20, 2007	61.65	61.87	61.43	61.80	1,202,068	+0.12(+0.19%)
Feb 16, 2007	61.52	61.73	61.49	61.68	2,087,540	+0.03(+0.05%)
Feb 15, 2007	61.65	61.72	61.53	61.65	1,513,280	-0.04(-0.06%)
Feb 14, 2007	61.40	61.79	61.37	61.69	1,164,759	+0.39(+0.64%)
Feb 13, 2007	60.82	61.31	60.80	61.30	1,232,582	+0.59(+0.97%)
Feb 12, 2007	60.90	60.94	60.58	60.71	830,630	-0.25(-0.40%)
Feb 09, 2007	61.32	61.44	60.64	60.96	1,395,420	-0.30(-0.49%)
Feb 08, 2007	61.23	61.32	61.00	61.26	760,711	-0.06(-0.09%)
Feb 07, 2007	61.34	61.48	61.20	61.31	2,477,833	+0.06(+0.09%)
Feb 06, 2007	61.29	61.34	61.11	61.26	1,236,984	+0.11(+0.18%)
Feb 05, 2007	61.15	61.28	61.02	61.15	1,083,655	-0.07(-0.12%)
Feb 02, 2007	61.08	61.23	60.96	61.22	1,221,941	+0.16(+0.26%)
Feb 01, 2007	60.76	62.29	60.71	61.06	1,912,544	+0.44(+0.73%)
Jan 31, 2007	60.14	60.74	60.08	60.62	1,700,422	+0.37(+0.61%)
Jan 30, 2007	60.00	60.25	59.90	60.25	910,452	+0.41(+0.68%)
Jan 29, 2007	59.94	60.09	59.76	59.84	1,718,501	-0.03(-0.05%)
Jan 26, 2007	59.98	60.14	59.62	59.87	1,687,587	+0.02(+0.04%)
Jan 25, 2007	60.52	60.58	59.81	59.85	1,228,704	-0.72(-1.20%)
Jan 24, 2007	60.21	60.58	60.13	60.58	1,275,351	+0.45(+0.75%)
Jan 23, 2007	59.82	60.18	59.80	60.13	1,353,465	+0.31(+0.52%)
Jan 22, 2007	60.10	60.10	59.72	59.81	1,260,170	-0.20(-0.34%)
Jan 19, 2007	59.81	60.03	59.76	60.02	864,633	+0.32(+0.53%)
Jan 18, 2007	59.90	60.02	59.63	59.70	1,068,336	-0.11(-0.18%)
Jan 17, 2007	59.68	59.95	59.65	59.81	1,948,564	+0.07(+0.11%)
Jan 16, 2007	59.80	59.87	59.63	59.74	1,609,335	-0.11(-0.18%)
Jan 12, 2007	59.42	59.85	59.42	59.85	1,503,206	+0.46(+0.77%)
Jan 11, 2007	59.23	59.67	59.20	59.39	1,175,156	+0.20(+0.33%)
Jan 10, 2007	59.00	59.25	58.88	59.20	1,017,824	+0.08(+0.13%)
Jan 09, 2007	59.34	59.36	58.88	59.12	2,041,169	-0.17(-0.28%)
Jan 08, 2007	59.20	59.36	58.90	59.29	989,256	+0.20(+0.34%)
Jan 05, 2007	59.41	59.47	59.03	59.08	2,437,948	-0.47(-0.79%)
Jan 04, 2007	59.60	59.68	59.26	59.55	2,096,373	-0.14(-0.23%)
Jan 03, 2007	60.09	60.18	59.36	59.69	4,629,411	-0.23(-0.39%)
Dec 29, 2006	60.07	60.21	59.81	59.92	1,387,691	-0.17(-0.28%)
Dec 28, 2006	60.23	60.28	60.05	60.09	1,227,047	-0.15(-0.25%)
Dec 27, 2006	59.92	60.29	59.92	60.24	1,416,811	+0.45(+0.75%)
Dec 26, 2006	59.47	59.83	59.47	59.79	1,213,108	+0.41(+0.70%)
Dec 22, 2006	59.73	59.75	59.38	59.38	1,071,096	-0.36(-0.59%)
Dec 21, 2006	59.93	60.05	59.63	59.73	2,829,069	-0.14(-0.24%)
Dec 20, 2006	59.97	60.08	59.85	59.88	1,116,225	-0.35(-0.59%)
Dec 19, 2006	59.98	60.39	59.89	60.23	1,726,782	+0.09(+0.14%)
Dec 18, 2006	60.37	60.45	60.05	60.15	1,569,864	-0.07(-0.11%)
Dec 15, 2006	60.37	60.47	60.18	60.21	1,305,161	-0.03(-0.05%)
Dec 14, 2006	59.79	60.31	59.73	60.24	1,428,128	+0.44(+0.74%)
Dec 13, 2006	59.79	59.86	59.64	59.80	1,477,674	+0.15(+0.26%)
Dec 12, 2006	59.58	59.68	59.34	59.65	1,148,520	+0.00(+0.00%)
Dec 11, 2006	59.37	59.65	59.36	59.65	1,497,271	+0.35(+0.60%)
Dec 08, 2006	59.26	59.52	59.11	59.29	1,159,008	+0.01(+0.02%)
Dec 07, 2006	59.51	59.60	59.23	59.28	1,418,467	-0.12(-0.20%)
Dec 06, 2006	59.48	59.55	59.32	59.39	1,529,013	-0.08(-0.13%)
Dec 05, 2006	59.32	59.55	59.21	59.47	1,714,499	+0.30(+0.50%)
Dec 04, 2006	58.73	59.26	58.73	59.18	1,323,240	+0.24(+0.41%)
Dec 01, 2006	58.58	58.98	58.42	58.94	1,406,599	+0.02(+0.04%)
Nov 30, 2006	58.87	59.13	58.63	58.92	1,668,128	+0.12(+0.20%)
Nov 29, 2006	58.31	58.86	58.29	58.80	1,501,273	+0.71(+1.22%)
Nov 28, 2006	57.84	58.17	57.78	58.09	2,308,771	+0.22(+0.39%)
Nov 27, 2006	58.56	58.57	57.84	57.87	2,175,315	-0.72(-1.22%)
Nov 24, 2006	58.45	58.73	58.43	58.58	967,312	-0.16(-0.27%)
Nov 22, 2006	58.72	58.87	58.61	58.74	868,497	+0.07(+0.12%)
Nov 21, 2006	58.61	58.73	58.57	58.67	1,137,755	+0.01(+0.02%)
Nov 20, 2006	58.61	58.79	58.53	58.66	1,065,990	+0.03(+0.05%)
Nov 17, 2006	58.37	58.63	58.27	58.63	725,381	+0.11(+0.19%)
Nov 16, 2006	58.63	58.66	58.43	58.52	1,350,842	+0.05(+0.09%)
Nov 15, 2006	58.34	58.57	58.23	58.47	1,205,380	+0.09(+0.16%)
Nov 14, 2006	58.24	58.47	57.82	58.37	1,619,548	+0.30(+0.52%)
Nov 13, 2006	57.92	58.21	57.81	58.07	1,035,765	+0.08(+0.14%)
Nov 10, 2006	57.92	58.00	57.74	57.99	831,786	+0.03(+0.05%)
Nov 09, 2006	58.14	58.16	57.81	57.96	1,294,810	-0.20(-0.34%)
Nov 08, 2006	57.68	58.22	57.66	58.16	2,092,371	+0.22(+0.38%)
Nov 07, 2006	57.87	58.06	57.79	57.94	1,172,947	+0.12(+0.20%)
Nov 06, 2006	57.37	57.89	57.34	57.82	1,791,371	+0.65(+1.14%)
Nov 03, 2006	57.42	57.45	57.05	57.17	1,884,666	-0.06(-0.10%)
Nov 02, 2006	57.18	57.28	57.04	57.23	1,545,713	-0.03(-0.05%)
Nov 01, 2006	57.70	57.79	57.23	57.26	1,707,875	-0.31(-0.54%)
Oct 31, 2006	57.69	57.76	57.34	57.57	1,603,815	-0.08(-0.14%)
Oct 30, 2006	57.69	57.79	57.53	57.65	1,721,952	-0.14(-0.25%)
Oct 27, 2006	57.97	58.05	57.67	57.79	1,642,872	-0.21(-0.36%)
Oct 26, 2006	57.92	58.13	57.76	58.00	889,199	+0.14(+0.25%)
Oct 25, 2006	57.56	57.89	57.49	57.86	1,649,496	+0.31(+0.54%)
Oct 24, 2006	57.31	57.59	57.24	57.55	1,195,167	+0.17(+0.30%)
Oct 23, 2006	57.08	57.50	56.93	57.37	1,281,975	+0.22(+0.38%)
Oct 20, 2006	57.25	57.25	56.87	57.16	1,388,105	-0.01(-0.01%)
Oct 19, 2006	57.10	57.20	56.99	57.16	535,893	+0.01(+0.01%)
Oct 18, 2006	57.30	57.38	56.93	57.16	772,442	+0.09(+0.15%)
Oct 17, 2006	57.05	57.16	56.76	57.07	1,160,665	-0.12(-0.20%)
Oct 16, 2006	57.08	57.23	56.97	57.18	920,941	+0.09(+0.17%)
Oct 13, 2006	56.90	57.10	56.78	57.09	1,948,150	+0.27(+0.47%)
Oct 12, 2006	56.63	56.94	56.53	56.82	908,796	+0.34(+0.60%)
Oct 11, 2006	56.26	56.54	56.16	56.48	1,003,471	-0.03(-0.05%)
Oct 10, 2006	56.37	56.53	56.29	56.51	539,067	+0.16(+0.28%)
Oct 09, 2006	56.31	56.97	56.16	56.35	871,119	+0.03(+0.05%)
Oct 06, 2006	56.39	56.39	56.06	56.32	1,176,950	-0.13(-0.23%)
Oct 05, 2006	56.37	56.50	56.25	56.45	1,317,858	+0.14(+0.24%)
Oct 04, 2006	55.65	56.35	55.65	56.31	1,225,667	+0.54(+0.97%)
Oct 03, 2006	55.71	55.97	55.56	55.77	1,074,132	+0.05(+0.09%)
Oct 02, 2006	55.94	55.95	55.63	55.72	745,944	-0.12(-0.22%)
Sep 29, 2006	55.95	55.97	55.77	55.84	1,098,698	-0.04(-0.08%)
Sep 28, 2006	55.95	56.00	55.74	55.89	1,060,883	-0.02(-0.04%)
Sep 27, 2006	55.94	55.96	55.72	55.91	2,765,308	+0.07(+0.12%)
Sep 26, 2006	55.45	55.84	55.36	55.84	2,732,876	+0.20(+0.35%)
Sep 25, 2006	55.49	55.87	55.16	55.65	1,182,884	+0.28(+0.50%)
Sep 22, 2006	55.32	55.40	55.11	55.37	712,684	-0.05(-0.09%)
Sep 21, 2006	55.59	55.71	55.21	55.42	1,034,385	-0.09(-0.17%)
Sep 20, 2006	55.52	55.68	55.39	55.52	1,389,761	+0.17(+0.31%)
Sep 19, 2006	55.38	55.47	55.07	55.34	1,380,653	-0.15(-0.27%)
Sep 18, 2006	55.41	55.55	55.26	55.50	981,527	+0.18(+0.33%)
Sep 15, 2006	55.58	55.58	55.27	55.31	832,614	-0.05(-0.09%)
Sep 14, 2006	55.26	55.37	55.14	55.37	540,033	-0.01(-0.03%)
Sep 13, 2006	55.08	55.44	55.00	55.38	729,383	+0.27(+0.49%)
Sep 12, 2006	54.79	55.17	54.67	55.11	1,374,166	+0.39(+0.72%)
Sep 11, 2006	54.61	54.78	54.40	54.72	823,506	-0.09(-0.16%)
Sep 08, 2006	54.84	54.85	54.63	54.81	310,798	+0.01(+0.03%)
Sep 07, 2006	54.91	54.93	54.65	54.79	911,418	-0.22(-0.40%)
Sep 06, 2006	55.12	55.21	54.88	55.01	1,398,042	-0.31(-0.56%)
Sep 05, 2006	55.34	55.48	55.21	55.32	3,267,665	+0.02(+0.04%)
Sep 01, 2006	55.20	55.34	55.04	55.30	1,406,184	+0.36(+0.66%)
Aug 31, 2006	55.10	55.10	54.92	54.94	633,052	-0.12(-0.21%)
Aug 30, 2006	55.12	55.21	54.94	55.05	1,102,424	-0.02(-0.04%)
Aug 29, 2006	55.10	55.13	54.76	55.08	953,787	+0.01(+0.01%)
Aug 28, 2006	54.80	55.16	54.74	55.07	1,699,456	+0.19(+0.34%)
Aug 25, 2006	54.85	54.97	54.77	54.88	728,831	+0.07(+0.13%)
Aug 24, 2006	54.94	54.94	54.71	54.81	917,905	+0.11(+0.20%)
Aug 23, 2006	54.97	55.04	54.55	54.70	1,049,566	-0.23(-0.42%)
Aug 22, 2006	54.82	55.00	54.73	54.93	3,668,308	+0.07(+0.12%)
Aug 21, 2006	54.84	54.91	54.75	54.87	1,483,194	-0.01(-0.03%)
Aug 18, 2006	54.79	54.93	54.58	54.88	734,627	+0.21(+0.38%)
Aug 17, 2006	54.60	54.80	54.54	54.67	1,180,124	+0.01(+0.01%)
Aug 16, 2006	54.71	54.71	54.52	54.66	1,657,777	+0.36(+0.67%)
Aug 15, 2006	54.37	54.50	54.12	54.30	1,799,237	+0.48(+0.89%)
Aug 14, 2006	54.20	54.21	53.74	53.82	2,104,930	+0.01(+0.01%)
Aug 11, 2006	53.95	53.98	53.63	53.81	1,027,761	-0.23(-0.43%)
Aug 10, 2006	53.76	54.07	53.61	54.05	943,713	+0.13(+0.24%)
Aug 09, 2006	54.30	54.58	53.74	53.92	1,364,229	-0.23(-0.43%)
Aug 08, 2006	54.49	54.58	54.02	54.15	829,716	-0.20(-0.37%)
Aug 07, 2006	54.37	54.39	54.16	54.35	629,740	-0.04(-0.08%)
Aug 04, 2006	54.74	54.88	54.21	54.39	1,764,873	+0.01(+0.01%)
Aug 03, 2006	54.08	54.49	54.00	54.39	1,532,464	+0.06(+0.11%)
Aug 02, 2006	54.27	54.51	54.15	54.33	1,617,064	+0.29(+0.54%)
Aug 01, 2006	54.02	54.09	53.75	54.04	1,003,747	-0.08(-0.15%)
Jul 31, 2006	54.13	54.21	53.95	54.12	1,005,817	-0.10(-0.19%)
Jul 28, 2006	53.82	54.30	53.71	54.22	760,159	+0.60(+1.12%)
Jul 27, 2006	54.02	54.16	53.50	53.62	2,468,034	-0.14(-0.27%)
Jul 26, 2006	53.55	54.00	53.45	53.76	1,260,170	+0.17(+0.32%)
Jul 25, 2006	53.26	53.78	53.16	53.59	1,364,643	+0.39(+0.74%)
Jul 24, 2006	52.71	53.33	52.58	53.20	1,749,140	+0.77(+1.46%)
Jul 21, 2006	52.87	52.87	52.31	52.43	792,316	-0.23(-0.44%)
Jul 20, 2006	53.13	53.18	52.66	52.66	1,343,390	-0.43(-0.82%)
Jul 19, 2006	52.32	53.13	52.30	53.10	898,721	+0.99(+1.91%)
Jul 18, 2006	52.13	52.20	51.63	52.10	826,542	+0.34(+0.66%)
Jul 17, 2006	52.08	52.13	51.76	51.76	1,391,831	-0.25(-0.47%)
Jul 14, 2006	52.17	52.28	51.68	52.01	821,712	-0.13(-0.25%)
Jul 13, 2006	52.83	52.84	52.14	52.14	960,688	-0.75(-1.41%)
Jul 12, 2006	53.45	53.46	52.82	52.89	923,977	-0.47(-0.88%)
Jul 11, 2006	53.21	53.43	52.89	53.36	1,091,383	+0.07(+0.14%)
Jul 10, 2006	53.26	53.44	53.10	53.29	755,605	+0.24(+0.45%)
Jul 07, 2006	53.24	53.44	52.94	53.05	1,675,994	-0.22(-0.42%)
Jul 06, 2006	53.13	53.39	53.13	53.27	1,061,021	+0.22(+0.42%)
Jul 05, 2006	53.13	53.21	52.81	53.05	1,644,666	-0.26(-0.49%)
Jul 03, 2006	53.08	53.37	52.97	53.31	810,395	+0.33(+0.62%)
Jun 30, 2006	53.03	53.10	52.35	52.98	1,021,274	+0.11(+0.21%)
Jun 29, 2006	52.16	52.90	52.15	52.87	1,089,727	+0.97(+1.87%)
Jun 28, 2006	51.68	51.90	51.52	51.90	3,963,650	+0.36(+0.69%)
Jun 27, 2006	51.88	51.96	51.45	51.55	2,902,766	-0.25(-0.48%)
Jun 26, 2006	51.55	51.84	51.52	51.79	570,809	+0.28(+0.55%)
Jun 23, 2006	51.50	51.79	51.31	51.51	1,935,729	+0.00(+0.00%)
Jun 22, 2006	51.58	51.66	51.31	51.51	559,492	-0.38(-0.73%)
Jun 21, 2006	51.58	52.18	51.50	51.89	924,115	+0.38(+0.75%)
Jun 20, 2006	51.37	51.83	51.37	51.50	440,390	+0.15(+0.30%)
Jun 19, 2006	52.15	52.16	51.32	51.35	1,284,322	-0.60(-1.16%)
Jun 16, 2006	52.05	52.16	51.71	51.95	1,438,341	-0.23(-0.44%)
Jun 15, 2006	51.24	52.30	51.21	52.18	1,416,673	+1.17(+2.30%)
Jun 14, 2006	51.00	51.10	50.53	51.01	892,787	+0.13(+0.26%)
Jun 13, 2006	51.45	51.87	50.81	50.88	1,020,446	-0.72(-1.39%)
Jun 12, 2006	52.41	52.41	51.60	51.60	1,432,820	-0.54(-1.03%)
Jun 09, 2006	52.50	52.65	52.09	52.13	490,211	-0.15(-0.29%)
Jun 08, 2006	52.24	52.53	51.45	52.29	924,391	-0.04(-0.07%)
Jun 07, 2006	52.71	53.01	52.32	52.32	925,219	-0.35(-0.66%)
Jun 06, 2006	52.96	53.00	52.25	52.67	938,192	-0.19(-0.36%)
Jun 05, 2006	53.63	53.63	52.72	52.86	1,023,068	-0.80(-1.49%)
Jun 02, 2006	53.58	53.73	53.29	53.66	974,351	+0.25(+0.47%)
Jun 01, 2006	52.79	53.45	52.75	53.40	1,268,864	+0.54(+1.01%)
May 31, 2006	52.50	52.87	52.31	52.87	856,628	+0.62(+1.19%)
May 30, 2006	52.90	52.97	52.24	52.24	806,807	-0.80(-1.50%)
May 26, 2006	52.86	53.13	52.74	53.04	852,902	+0.25(+0.48%)
May 25, 2006	52.31	52.79	52.27	52.79	867,945	+0.70(+1.34%)
May 24, 2006	52.08	52.43	51.57	52.09	748,704	+0.21(+0.40%)
May 23, 2006	52.64	52.85	51.85	51.88	878,986	-0.39(-0.75%)
May 22, 2006	52.39	52.66	51.89	52.27	939,848	-0.21(-0.40%)
May 19, 2006	52.46	52.76	52.08	52.48	665,484	+0.25(+0.47%)
May 18, 2006	52.71	52.84	52.10	52.24	697,365	-0.24(-0.46%)
May 17, 2006	53.36	53.43	52.43	52.47	895,685	-1.06(-1.98%)
May 16, 2006	53.73	53.81	53.35	53.53	525,404	-0.07(-0.14%)
May 15, 2006	53.37	53.71	53.24	53.60	1,905,091	+0.05(+0.09%)
May 12, 2006	54.16	54.16	53.50	53.55	889,889	-0.72(-1.32%)
May 11, 2006	55.00	55.00	54.14	54.27	616,353	-0.59(-1.07%)
May 10, 2006	54.82	54.97	54.66	54.86	641,332	+0.01(+0.01%)
May 09, 2006	54.77	54.92	54.71	54.85	386,428	+0.15(+0.27%)
May 08, 2006	54.78	54.87	54.68	54.71	502,080	-0.04(-0.07%)
May 05, 2006	54.51	54.90	54.49	54.74	552,454	+0.47(+0.87%)
May 04, 2006	54.27	54.42	54.13	54.27	522,092	+0.16(+0.29%)
May 03, 2006	54.31	54.38	53.95	54.11	579,504	-0.16(-0.29%)
May 02, 2006	54.13	54.34	54.02	54.27	729,245	+0.38(+0.71%)
May 01, 2006	54.39	54.47	53.85	53.89	789,555	-0.30(-0.55%)
Apr 28, 2006	53.94	54.28	53.91	54.18	667,554	+0.35(+0.65%)
Apr 27, 2006	53.29	54.06	53.15	53.84	1,096,628	+0.29(+0.54%)
Apr 26, 2006	53.63	53.87	53.49	53.55	692,120	+0.07(+0.14%)
Apr 25, 2006	53.88	53.91	53.33	53.47	997,123	-0.32(-0.59%)
Apr 24, 2006	53.74	53.88	53.56	53.79	646,301	-0.12(-0.23%)
Apr 21, 2006	53.97	54.05	53.71	53.92	954,477	+0.09(+0.16%)
Apr 20, 2006	53.84	54.08	53.59	53.83	1,208,830	+0.01(+0.03%)
Apr 19, 2006	53.75	53.84	53.50	53.81	991,602	+0.15(+0.28%)
Apr 18, 2006	52.91	53.76	52.78	53.66	1,047,772	+0.90(+1.70%)
Apr 17, 2006	52.74	52.90	52.53	52.76	853,592	+0.04(+0.08%)
Apr 13, 2006	52.72	52.81	52.46	52.72	907,554	+0.00(+0.00%)
Apr 12, 2006	52.77	53.02	52.58	52.72	482,483	+0.15(+0.29%)
Apr 11, 2006	53.16	53.26	52.50	52.57	1,594,292	-0.49(-0.93%)
Apr 10, 2006	53.04	53.24	52.90	53.06	532,857	+0.08(+0.15%)
Apr 07, 2006	53.60	53.71	52.87	52.98	784,449	-0.50(-0.93%)
Apr 06, 2006	53.62	53.63	53.25	53.48	1,664,263	-0.21(-0.39%)
Apr 05, 2006	53.51	53.74	53.37	53.69	893,201	+0.28(+0.53%)
Apr 04, 2006	52.98	53.47	52.85	53.41	2,056,764	+0.41(+0.78%)
Apr 03, 2006	53.01	53.42	52.92	53.00	641,885	+0.04(+0.08%)
Mar 31, 2006	53.04	53.13	52.76	52.95	644,507	-0.01(-0.03%)
Mar 30, 2006	53.09	53.45	52.91	52.97	591,925	-0.20(-0.38%)
Mar 29, 2006	53.03	53.31	52.82	53.17	846,415	+0.36(+0.69%)
Mar 28, 2006	53.16	53.37	52.73	52.81	980,009	-0.36(-0.68%)
Mar 27, 2006	53.13	53.23	53.00	53.17	434,593	+0.04(+0.08%)
Mar 24, 2006	53.16	53.31	51.89	53.13	726,761	-0.22(-0.42%)
Mar 23, 2006	53.43	53.45	53.22	53.35	1,485,816	-0.12(-0.23%)
Mar 22, 2006	53.13	53.50	53.09	53.47	1,120,642	+0.36(+0.68%)
Mar 21, 2006	53.42	53.60	53.00	53.11	684,530	-0.35(-0.65%)
Mar 20, 2006	53.56	53.67	53.34	53.46	1,324,206	-0.09(-0.16%)
Mar 17, 2006	53.68	53.75	53.51	53.55	1,064,886	-0.08(-0.15%)
Mar 16, 2006	53.47	53.72	53.45	53.63	562,115	+0.30(+0.56%)
Mar 15, 2006	53.11	53.44	53.02	53.33	874,570	+0.25(+0.48%)
Mar 14, 2006	52.57	53.14	52.51	53.08	703,299	+0.53(+1.01%)
Mar 13, 2006	52.55	52.79	52.47	52.55	1,065,162	+0.17(+0.32%)
Mar 10, 2006	52.03	52.48	51.94	52.38	688,946	+0.38(+0.74%)
Mar 09, 2006	52.26	52.42	52.00	52.00	2,376,258	-0.19(-0.36%)
Mar 08, 2006	52.12	52.30	51.82	52.18	1,269,693	-0.03(-0.06%)
Mar 07, 2006	52.24	52.27	51.91	52.21	1,724,574	-0.07(-0.14%)
Mar 06, 2006	52.71	52.78	52.18	52.29	513,949	-0.33(-0.63%)
Mar 03, 2006	52.59	53.00	52.45	52.62	1,013,270	-0.08(-0.15%)
Mar 02, 2006	52.64	52.89	52.46	52.70	1,242,228	-0.10(-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.