Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	43.81	44.27	43.47	43.81	16,002,430	+0.00(+0.00%)
Feb 27, 2007	44.74	44.96	43.20	43.81	18,027,658	-1.67(-3.68%)
Feb 26, 2007	45.34	45.60	45.00	45.48	10,166,654	+0.43(+0.96%)
Feb 23, 2007	45.56	45.87	45.05	45.05	10,803,321	-0.27(-0.60%)
Feb 22, 2007	44.21	45.47	43.98	45.32	14,722,184	+0.99(+2.23%)
Feb 21, 2007	43.36	44.35	43.36	44.33	11,752,862	+0.77(+1.78%)
Feb 20, 2007	43.70	43.71	43.11	43.56	13,189,358	-0.62(-1.41%)
Feb 16, 2007	44.50	44.60	44.03	44.18	10,537,696	-0.32(-0.72%)
Feb 15, 2007	44.86	44.95	44.33	44.50	13,027,947	-0.61(-1.35%)
Feb 14, 2007	45.12	45.57	44.75	45.11	10,298,820	+0.04(+0.09%)
Feb 13, 2007	44.55	45.11	44.55	45.06	9,520,409	+0.70(+1.57%)
Feb 12, 2007	44.56	44.56	44.10	44.37	13,035,880	-0.60(-1.33%)
Feb 09, 2007	45.27	45.57	44.80	44.97	11,066,939	-0.34(-0.75%)
Feb 08, 2007	45.25	45.50	44.50	45.31	9,959,715	+0.35(+0.78%)
Feb 07, 2007	45.38	45.90	44.58	44.96	9,452,261	-0.29(-0.65%)
Feb 06, 2007	45.87	45.89	44.86	45.25	13,393,916	-0.17(-0.38%)
Feb 05, 2007	45.69	45.84	45.18	45.43	8,703,838	+0.00(+0.00%)
Feb 02, 2007	45.11	45.76	44.61	45.43	12,684,914	+0.51(+1.13%)
Feb 01, 2007	44.37	45.00	44.11	44.92	16,505,727	+0.63(+1.42%)
Jan 31, 2007	44.03	44.49	43.72	44.29	18,316,792	+0.02(+0.05%)
Jan 30, 2007	43.54	44.44	43.38	44.27	13,535,975	+1.00(+2.32%)
Jan 29, 2007	43.74	44.10	43.11	43.27	10,461,005	-0.44(-1.01%)
Jan 26, 2007	43.91	44.29	43.43	43.70	10,640,907	+0.02(+0.05%)
Jan 25, 2007	44.51	44.58	43.58	43.68	12,024,077	-0.97(-2.17%)
Jan 24, 2007	44.30	44.90	43.45	44.65	15,627,143	+0.27(+0.61%)
Jan 23, 2007	43.63	44.59	43.57	44.38	19,431,040	+1.83(+4.30%)
Jan 22, 2007	42.97	43.87	42.34	42.55	22,624,846	+0.00(+0.00%)
Jan 19, 2007	41.47	42.63	41.05	42.55	26,761,026	+2.16(+5.35%)
Jan 18, 2007	41.09	41.42	40.05	40.39	19,427,888	-0.40(-0.99%)
Jan 17, 2007	40.46	41.10	40.46	40.80	21,277,084	+0.48(+1.19%)
Jan 16, 2007	40.04	40.60	39.87	40.31	18,357,074	-0.07(-0.17%)
Jan 12, 2007	39.93	40.50	39.77	40.38	21,994,256	+0.96(+2.42%)
Jan 11, 2007	39.97	40.92	39.28	39.43	20,368,254	-0.36(-0.89%)
Jan 10, 2007	40.41	41.09	38.84	39.78	19,000,136	-0.81(-1.99%)
Jan 09, 2007	40.30	40.91	39.78	40.59	23,325,678	-0.33(-0.82%)
Jan 08, 2007	41.88	42.00	40.87	40.93	16,134,741	-0.37(-0.90%)
Jan 05, 2007	41.72	41.90	41.23	41.30	14,758,451	-0.07(-0.17%)
Jan 04, 2007	42.27	42.33	41.33	41.37	19,972,468	-1.06(-2.50%)
Jan 03, 2007	43.96	43.96	41.90	42.43	19,314,928	-1.63(-3.70%)
Dec 29, 2006	44.02	44.32	43.61	44.06	8,206,992	-0.33(-0.74%)
Dec 28, 2006	44.81	44.82	44.04	44.39	6,160,117	-0.18(-0.41%)
Dec 27, 2006	43.56	44.65	43.50	44.57	10,474,049	+1.10(+2.54%)
Dec 26, 2006	44.46	44.46	43.03	43.47	6,587,870	-0.40(-0.92%)
Dec 22, 2006	44.73	44.74	43.82	43.87	8,446,957	-0.68(-1.53%)
Dec 21, 2006	45.25	45.44	44.18	44.56	12,345,321	-0.68(-1.51%)
Dec 20, 2006	45.88	46.16	45.23	45.24	9,790,563	-0.64(-1.40%)
Dec 19, 2006	45.30	46.08	44.57	45.88	13,123,847	+0.49(+1.08%)
Dec 18, 2006	46.72	46.93	45.27	45.39	12,762,466	-1.73(-3.67%)
Dec 15, 2006	47.49	48.17	47.05	47.12	10,911,836	-0.82(-1.70%)
Dec 14, 2006	47.35	48.18	47.05	47.94	14,042,855	+0.94(+2.00%)
Dec 13, 2006	46.39	47.26	46.16	47.00	12,229,926	+0.93(+2.03%)
Dec 12, 2006	46.63	46.63	45.76	46.06	10,121,412	+0.09(+0.20%)
Dec 11, 2006	46.31	46.78	45.87	45.97	8,070,524	-0.43(-0.93%)
Dec 08, 2006	46.98	47.35	46.14	46.40	7,738,385	-0.15(-0.31%)
Dec 07, 2006	46.82	47.23	46.34	46.55	10,225,913	-0.27(-0.57%)
Dec 06, 2006	46.84	47.34	46.62	46.82	11,906,818	-0.14(-0.30%)
Dec 05, 2006	47.89	48.13	46.82	46.96	13,950,109	-1.12(-2.34%)
Dec 04, 2006	47.44	48.13	47.06	48.08	13,171,726	+0.40(+0.85%)
Dec 01, 2006	47.56	48.26	47.25	47.67	15,349,047	-0.10(-0.20%)
Nov 30, 2006	47.44	48.34	46.94	47.77	17,880,296	+0.31(+0.66%)
Nov 29, 2006	45.97	47.58	45.76	47.46	17,642,624	+1.65(+3.59%)
Nov 28, 2006	45.27	46.19	45.27	45.81	10,316,796	+0.73(+1.61%)
Nov 27, 2006	45.71	46.06	44.93	45.09	9,041,280	-0.51(-1.12%)
Nov 24, 2006	45.57	45.98	45.41	45.60	3,216,311	+0.13(+0.28%)
Nov 22, 2006	45.50	45.84	44.70	45.47	9,720,753	-0.30(-0.66%)
Nov 21, 2006	44.23	45.88	44.23	45.77	12,365,247	+1.65(+3.73%)
Nov 20, 2006	43.88	44.42	43.36	44.12	9,470,896	-0.05(-0.11%)
Nov 17, 2006	43.29	44.66	43.06	44.17	14,365,819	+0.47(+1.07%)
Nov 16, 2006	45.70	46.13	43.68	43.70	15,371,840	-1.95(-4.28%)
Nov 15, 2006	44.84	46.04	44.62	45.66	12,629,295	+0.82(+1.82%)
Nov 14, 2006	44.51	44.88	44.03	44.84	10,223,906	+0.75(+1.71%)
Nov 13, 2006	44.16	44.51	43.78	44.09	9,572,387	-0.07(-0.16%)
Nov 10, 2006	45.15	45.16	43.87	44.16	10,759,743	-1.16(-2.57%)
Nov 09, 2006	45.78	46.21	45.11	45.32	17,004,006	-0.22(-0.47%)
Nov 08, 2006	44.54	45.55	44.29	45.54	13,698,102	+0.89(+1.98%)
Nov 07, 2006	44.86	45.00	44.12	44.65	11,101,343	-0.24(-0.53%)
Nov 06, 2006	43.95	44.93	43.82	44.89	13,483,366	+0.59(+1.34%)
Nov 03, 2006	43.39	44.52	42.72	44.30	10,890,620	+1.08(+2.50%)
Nov 02, 2006	43.51	43.62	42.71	43.22	13,521,640	-0.43(-0.99%)
Nov 01, 2006	43.96	44.28	43.00	43.65	12,914,845	-0.36(-0.81%)
Oct 31, 2006	42.99	44.05	42.78	44.00	13,203,406	+1.03(+2.39%)
Oct 30, 2006	43.25	43.73	42.90	42.98	9,988,098	-0.84(-1.91%)
Oct 27, 2006	44.30	44.87	43.53	43.82	12,609,656	-0.91(-2.03%)
Oct 26, 2006	44.71	45.08	44.47	44.72	15,779,093	+0.15(+0.34%)
Oct 25, 2006	43.50	45.12	43.11	44.57	20,697,526	+1.07(+2.47%)
Oct 24, 2006	42.44	43.58	42.25	43.50	17,447,956	+1.06(+2.50%)
Oct 23, 2006	41.86	42.94	41.51	42.44	15,141,048	+0.51(+1.21%)
Oct 20, 2006	44.17	44.17	41.88	41.93	21,808,620	-1.81(-4.15%)
Oct 19, 2006	42.04	43.74	41.81	43.74	19,079,550	+1.77(+4.22%)
Oct 18, 2006	42.41	42.99	41.58	41.97	14,888,468	-0.74(-1.73%)
Oct 17, 2006	41.49	42.71	41.16	42.71	15,477,631	+0.38(+0.89%)
Oct 16, 2006	41.16	42.41	40.77	42.33	16,734,368	+1.32(+3.21%)
Oct 13, 2006	40.80	41.58	40.70	41.01	17,508,736	+0.67(+1.66%)
Oct 12, 2006	40.38	40.70	39.92	40.34	15,172,585	+0.26(+0.64%)
Oct 11, 2006	41.33	41.37	40.00	40.08	16,948,244	-1.25(-3.02%)
Oct 10, 2006	40.59	41.95	40.58	41.33	15,829,838	+0.61(+1.51%)
Oct 09, 2006	41.93	42.34	40.66	40.72	13,069,805	-0.86(-2.06%)
Oct 06, 2006	41.68	41.86	40.74	41.58	12,619,691	-0.21(-0.50%)
Oct 05, 2006	41.75	42.35	41.00	41.79	20,554,034	+0.56(+1.35%)
Oct 04, 2006	40.96	41.30	39.66	41.23	22,908,246	+0.53(+1.30%)
Oct 03, 2006	41.88	41.88	40.35	40.70	22,240,530	-1.79(-4.22%)
Oct 02, 2006	43.27	43.43	42.42	42.49	12,923,876	-0.78(-1.81%)
Sep 29, 2006	42.25	43.27	42.00	43.27	13,159,685	+0.90(+2.12%)
Sep 28, 2006	42.48	43.34	42.09	42.37	20,918,712	+0.13(+0.31%)
Sep 27, 2006	41.33	42.37	41.06	42.24	21,337,434	+1.67(+4.13%)
Sep 26, 2006	39.80	40.89	39.73	40.57	18,630,152	+0.77(+1.95%)
Sep 25, 2006	39.83	40.41	38.85	39.79	22,736,086	-0.04(-0.11%)
Sep 22, 2006	40.31	40.45	39.46	39.83	16,005,154	-0.28(-0.70%)
Sep 21, 2006	39.41	40.53	39.41	40.11	16,714,442	+0.98(+2.51%)
Sep 20, 2006	40.11	40.85	39.11	39.13	18,160,400	-1.18(-2.92%)
Sep 19, 2006	41.23	41.44	39.73	40.31	15,451,541	-0.74(-1.80%)
Sep 18, 2006	40.16	41.07	39.74	41.05	18,557,474	+1.79(+4.55%)
Sep 15, 2006	38.47	39.51	38.18	39.26	17,950,394	+0.82(+2.14%)
Sep 14, 2006	39.56	39.94	38.31	38.44	16,857,934	-1.00(-2.55%)
Sep 13, 2006	38.86	39.94	38.67	39.44	16,544,144	+1.26(+3.31%)
Sep 12, 2006	38.47	39.12	37.83	38.18	19,789,556	-0.40(-1.03%)
Sep 11, 2006	39.97	40.02	38.37	38.58	22,622,984	-1.85(-4.57%)
Sep 08, 2006	41.72	42.21	40.36	40.43	15,850,624	-0.38(-0.94%)
Sep 07, 2006	41.05	41.25	40.34	40.81	16,214,729	-0.29(-0.70%)
Sep 06, 2006	42.99	43.24	41.02	41.10	13,103,062	-2.36(-5.44%)
Sep 05, 2006	42.69	43.79	42.69	43.46	11,923,733	+0.32(+0.74%)
Sep 01, 2006	43.04	43.25	42.46	43.14	8,689,073	+0.38(+0.88%)
Aug 31, 2006	42.90	43.79	42.71	42.76	9,831,418	-0.54(-1.24%)
Aug 30, 2006	44.25	44.26	43.11	43.30	10,459,858	-0.95(-2.14%)
Aug 29, 2006	43.40	44.27	43.27	44.25	8,527,376	+0.51(+1.16%)
Aug 28, 2006	44.73	44.74	43.67	43.74	6,244,693	-1.22(-2.72%)
Aug 25, 2006	44.90	45.62	44.77	44.96	5,973,764	+0.42(+0.94%)
Aug 24, 2006	44.82	44.95	44.16	44.54	7,722,330	-0.31(-0.68%)
Aug 23, 2006	45.55	45.80	44.64	44.85	7,988,815	-1.00(-2.19%)
Aug 22, 2006	45.69	45.93	45.41	45.85	8,747,703	+0.47(+1.05%)
Aug 21, 2006	45.00	45.41	44.93	45.38	7,285,547	+0.73(+1.64%)
Aug 18, 2006	43.53	44.67	43.25	44.65	10,119,118	+1.18(+2.71%)
Aug 17, 2006	43.63	44.17	43.03	43.47	9,147,358	-0.78(-1.77%)
Aug 16, 2006	44.30	45.32	43.80	44.25	10,316,079	-0.09(-0.20%)
Aug 15, 2006	43.96	44.49	43.54	44.34	7,789,561	+0.61(+1.40%)
Aug 14, 2006	44.30	44.63	43.40	43.73	8,151,372	-0.89(-2.00%)
Aug 11, 2006	44.79	45.34	44.19	44.62	7,595,753	-0.25(-0.56%)
Aug 10, 2006	45.03	45.18	44.19	44.87	9,402,089	-0.22(-0.48%)
Aug 09, 2006	45.76	46.04	44.89	45.09	11,471,325	-0.31(-0.68%)
Aug 08, 2006	46.22	46.77	45.18	45.39	8,478,924	-0.82(-1.77%)
Aug 07, 2006	45.90	46.56	44.96	46.21	11,855,643	+0.76(+1.67%)
Aug 04, 2006	47.04	47.40	45.25	45.45	11,392,197	-1.45(-3.09%)
Aug 03, 2006	46.38	47.29	45.99	46.90	10,053,178	-0.04(-0.09%)
Aug 02, 2006	47.05	47.82	46.08	46.94	14,497,127	+0.33(+0.70%)
Aug 01, 2006	46.56	47.28	45.69	46.61	8,558,626	-0.02(-0.04%)
Jul 31, 2006	45.64	47.19	45.64	46.63	11,056,331	+1.12(+2.45%)
Jul 28, 2006	46.54	46.74	44.86	45.52	11,071,239	-1.01(-2.17%)
Jul 27, 2006	47.07	47.72	45.74	46.53	13,134,599	-0.06(-0.12%)
Jul 26, 2006	45.66	46.82	44.88	46.59	14,794,432	+0.68(+1.47%)
Jul 25, 2006	45.34	46.03	44.81	45.91	13,209,140	+0.93(+2.08%)
Jul 24, 2006	42.87	44.98	42.86	44.97	16,390,188	+2.11(+4.91%)
Jul 21, 2006	43.01	44.12	41.94	42.87	28,515,900	-0.15(-0.34%)
Jul 20, 2006	45.17	45.26	42.80	43.01	15,072,528	-1.80(-4.02%)
Jul 19, 2006	43.71	45.11	43.55	44.81	13,455,986	+1.11(+2.54%)
Jul 18, 2006	44.99	45.45	42.95	43.70	19,282,102	-0.79(-1.77%)
Jul 17, 2006	47.03	47.05	44.28	44.49	17,219,030	-2.99(-6.30%)
Jul 14, 2006	46.77	47.52	45.54	47.49	12,697,959	+1.28(+2.78%)
Jul 13, 2006	46.84	47.23	46.18	46.20	13,105,929	-0.56(-1.21%)
Jul 12, 2006	46.61	47.26	46.22	46.77	13,994,260	+0.15(+0.33%)
Jul 11, 2006	44.50	46.70	44.50	46.61	12,634,599	+2.32(+5.23%)
Jul 10, 2006	44.23	45.09	43.84	44.30	8,724,480	+0.52(+1.20%)
Jul 07, 2006	45.00	45.55	43.62	43.77	9,657,536	-0.87(-1.95%)
Jul 06, 2006	45.26	46.03	44.44	44.65	10,380,443	-0.61(-1.34%)
Jul 05, 2006	45.55	45.55	44.14	45.25	10,729,496	-0.33(-0.73%)
Jul 03, 2006	45.27	45.63	45.15	45.59	5,328,122	+0.17(+0.37%)
Jun 30, 2006	44.94	45.76	44.64	45.42	11,066,509	+0.69(+1.54%)
Jun 29, 2006	42.97	44.78	42.78	44.73	14,363,669	+2.40(+5.67%)
Jun 28, 2006	41.69	42.34	41.39	42.33	12,277,661	+0.72(+1.73%)
Jun 27, 2006	41.86	42.60	41.35	41.61	13,253,865	-0.12(-0.28%)
Jun 26, 2006	41.26	41.79	40.64	41.73	9,513,041	+0.64(+1.56%)
Jun 23, 2006	40.67	41.70	40.34	41.09	16,290,417	+1.18(+2.95%)
Jun 22, 2006	38.99	40.31	38.93	39.91	20,741,964	+0.91(+2.34%)
Jun 21, 2006	38.17	39.45	38.03	39.00	20,669,286	+0.97(+2.55%)
Jun 20, 2006	39.34	39.73	37.98	38.03	14,007,735	-0.98(-2.50%)
Jun 19, 2006	40.53	40.54	38.91	39.00	13,794,002	-1.63(-4.02%)
Jun 16, 2006	40.97	41.12	40.04	40.64	15,017,769	-0.54(-1.32%)
Jun 15, 2006	39.74	41.44	39.48	41.18	19,186,774	+1.90(+4.83%)
Jun 14, 2006	38.19	39.32	38.19	39.28	17,739,242	+1.21(+3.19%)
Jun 13, 2006	38.93	40.27	37.67	38.07	23,075,678	-1.40(-3.55%)
Jun 12, 2006	41.68	41.68	39.44	39.47	14,201,972	-1.84(-4.46%)
Jun 09, 2006	42.21	42.38	40.83	41.31	16,797,442	-0.70(-1.66%)
Jun 08, 2006	41.30	42.03	40.10	42.01	28,303,744	-0.20(-0.48%)
Jun 07, 2006	44.05	44.23	42.18	42.21	16,458,565	-2.41(-5.39%)
Jun 06, 2006	44.14	45.36	43.80	44.62	13,772,500	+0.48(+1.09%)
Jun 05, 2006	46.56	46.56	44.12	44.14	14,192,368	-2.03(-4.40%)
Jun 02, 2006	45.94	46.42	45.34	46.17	10,924,737	+0.68(+1.50%)
Jun 01, 2006	45.31	45.73	44.47	45.48	11,883,309	-0.26(-0.56%)
May 31, 2006	44.72	45.74	44.33	45.74	13,987,809	+1.01(+2.26%)
May 30, 2006	46.11	46.14	44.73	44.73	11,804,611	-0.80(-1.76%)
May 26, 2006	45.17	45.71	44.94	45.53	9,097,186	+0.01(+0.02%)
May 25, 2006	44.82	45.73	44.28	45.53	13,683,624	+1.43(+3.24%)
May 24, 2006	44.02	45.20	43.15	44.10	18,700,966	-0.46(-1.03%)
May 23, 2006	44.96	46.21	44.53	44.56	16,872,556	+0.27(+0.61%)
May 22, 2006	44.03	44.79	42.90	44.28	18,982,216	-0.78(-1.73%)
May 19, 2006	44.92	45.59	43.62	45.06	20,465,300	+0.14(+0.31%)
May 18, 2006	46.06	46.39	44.93	44.93	15,319,374	-1.07(-2.32%)
May 17, 2006	46.22	46.99	45.36	45.99	14,332,563	-0.73(-1.57%)
May 16, 2006	47.33	47.36	45.94	46.73	12,663,412	-0.01(-0.03%)
May 15, 2006	46.76	47.92	46.08	46.74	15,011,605	-1.29(-2.69%)
May 12, 2006	49.52	49.75	47.93	48.03	12,917,856	-1.86(-3.72%)
May 11, 2006	51.62	52.15	49.70	49.89	11,812,208	-1.08(-2.12%)
May 10, 2006	49.98	50.97	49.76	50.97	10,556,045	+0.89(+1.78%)
May 09, 2006	49.60	50.45	49.39	50.07	7,769,348	+0.56(+1.13%)
May 08, 2006	49.46	49.69	48.65	49.52	8,738,672	-0.33(-0.67%)
May 05, 2006	50.37	50.52	49.41	49.85	10,840,878	-0.07(-0.14%)
May 04, 2006	49.88	50.64	48.31	49.92	14,837,436	-0.76(-1.50%)
May 03, 2006	51.06	51.06	50.00	50.68	13,494,547	-0.50(-0.98%)
May 02, 2006	50.25	51.25	49.66	51.18	11,589,444	+1.55(+3.12%)
May 01, 2006	48.59	49.98	48.38	49.63	12,029,811	+1.40(+2.91%)
Apr 28, 2006	47.77	48.83	47.73	48.23	10,354,783	+0.97(+2.05%)
Apr 27, 2006	47.26	48.60	46.09	47.26	14,853,921	-0.57(-1.20%)
Apr 26, 2006	48.13	49.29	47.67	47.83	16,398,072	-0.13(-0.26%)
Apr 25, 2006	48.30	48.83	46.83	47.96	14,944,804	+0.06(+0.12%)
Apr 24, 2006	47.89	48.02	47.23	47.90	11,912,409	+0.11(+0.23%)
Apr 21, 2006	48.41	48.41	47.06	47.79	16,209,425	+0.31(+0.65%)
Apr 20, 2006	47.65	47.97	46.24	47.49	24,079,262	+0.22(+0.47%)
Apr 19, 2006	44.98	47.26	44.86	47.26	17,051,312	+2.28(+5.07%)
Apr 18, 2006	43.68	45.11	44.03	44.98	15,279,523	+1.31(+3.00%)
Apr 17, 2006	43.87	44.11	43.50	43.67	9,616,108	+0.38(+0.89%)
Apr 13, 2006	43.05	43.38	42.14	43.29	11,795,150	+0.24(+0.55%)
Apr 12, 2006	43.91	43.95	42.94	43.05	11,783,968	-0.69(-1.58%)
Apr 11, 2006	45.41	45.42	43.56	43.74	14,809,627	-1.37(-3.03%)
Apr 10, 2006	45.83	46.04	44.72	45.11	12,493,114	+22.60(+100.42%)
Apr 07, 2006	23.11	23.20	22.42	22.51	17,997,986	-0.62(-2.68%)
Apr 06, 2006	23.23	23.35	22.83	23.13	17,776,082	-0.07(-0.30%)
Apr 05, 2006	22.85	23.20	22.55	23.20	16,214,442	+0.42(+1.84%)
Apr 04, 2006	22.44	22.79	22.09	22.78	15,909,397	+0.58(+2.59%)
Apr 03, 2006	22.37	23.02	22.15	22.20	19,264,326	+0.13(+0.58%)
Mar 31, 2006	22.19	22.23	21.79	22.07	14,988,526	-0.29(-1.29%)
Mar 30, 2006	22.15	22.38	22.04	22.36	13,731,645	+0.25(+1.13%)
Mar 29, 2006	21.77	22.12	21.72	22.11	15,138,181	+0.39(+1.78%)
Mar 28, 2006	21.66	21.93	21.59	21.73	15,396,496	+0.28(+1.33%)
Mar 27, 2006	21.31	21.55	21.08	21.44	12,571,669	+0.13(+0.63%)
Mar 24, 2006	21.48	21.54	21.15	21.31	11,995,694	-0.15(-0.68%)
Mar 23, 2006	21.02	21.55	21.00	21.45	15,033,824	+0.51(+2.43%)
Mar 22, 2006	21.05	21.46	20.76	20.95	15,164,844	-0.11(-0.51%)
Mar 21, 2006	20.93	21.45	20.82	21.05	17,066,792	+0.02(+0.07%)
Mar 20, 2006	21.45	21.86	20.96	21.04	18,441,506	-0.46(-2.13%)
Mar 17, 2006	21.45	21.77	21.35	21.49	17,583,134	-0.10(-0.44%)
Mar 16, 2006	21.00	21.71	20.93	21.59	17,392,194	+0.57(+2.70%)
Mar 15, 2006	20.93	21.10	20.68	21.02	13,412,265	+0.02(+0.07%)
Mar 14, 2006	20.46	21.02	20.24	21.01	14,130,441	+0.59(+2.89%)
Mar 13, 2006	20.48	20.55	20.20	20.42	16,842,882	+0.03(+0.17%)
Mar 10, 2006	20.00	20.54	19.84	20.38	14,470,464	+0.37(+1.85%)
Mar 09, 2006	20.37	20.46	19.95	20.01	14,477,918	-0.23(-1.12%)
Mar 08, 2006	20.03	20.36	19.78	20.24	20,488,810	+0.21(+1.04%)
Mar 07, 2006	20.40	20.42	19.92	20.03	21,153,948	-0.50(-2.41%)
Mar 06, 2006	21.23	21.23	20.49	20.53	16,130,727	-0.79(-3.71%)
Mar 03, 2006	21.09	21.49	21.03	21.32	11,727,919	+0.14(+0.66%)
Mar 02, 2006	20.84	21.25	20.68	21.18	19,292,710	+0.59(+2.85%)

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.