Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	21.25	21.57	21.11	21.38	3,528,855	+0.12(+0.57%)
Feb 27, 2007	21.86	21.93	21.13	21.25	3,410,004	-0.70(-3.18%)
Feb 26, 2007	22.31	22.34	21.77	21.95	2,975,631	-0.40(-1.80%)
Feb 23, 2007	22.27	22.40	22.13	22.36	1,898,165	+0.07(+0.31%)
Feb 22, 2007	22.29	22.35	22.23	22.29	1,694,421	-0.00(-0.02%)
Feb 21, 2007	22.26	22.34	22.21	22.29	1,765,288	-0.07(-0.33%)
Feb 20, 2007	22.30	22.43	22.27	22.36	1,394,218	+0.05(+0.24%)
Feb 16, 2007	22.38	22.45	22.27	22.31	2,442,712	-0.17(-0.76%)
Feb 15, 2007	22.02	22.56	22.00	22.48	4,143,531	+0.54(+2.44%)
Feb 14, 2007	22.11	22.23	21.89	21.95	2,042,432	-0.04(-0.18%)
Feb 13, 2007	21.74	21.99	21.64	21.99	2,806,191	+0.24(+1.08%)
Feb 12, 2007	21.75	21.76	21.56	21.75	3,126,741	+0.00(+0.02%)
Feb 09, 2007	21.45	21.76	21.42	21.75	3,870,396	+0.34(+1.59%)
Feb 08, 2007	21.34	21.51	21.23	21.40	1,680,641	+0.06(+0.30%)
Feb 07, 2007	21.32	21.37	21.22	21.34	1,686,547	+0.04(+0.19%)
Feb 06, 2007	21.34	21.34	21.16	21.30	2,462,890	-0.04(-0.17%)
Feb 05, 2007	21.25	21.38	21.19	21.34	2,102,155	+0.07(+0.32%)
Feb 02, 2007	21.31	21.49	21.25	21.27	2,539,417	-0.02(-0.08%)
Feb 01, 2007	21.30	21.35	21.15	21.28	4,078,077	-0.00(-0.02%)
Jan 31, 2007	21.12	21.32	21.05	21.29	2,751,773	+0.02(+0.08%)
Jan 30, 2007	21.15	21.30	21.02	21.27	3,773,446	+0.21(+1.00%)
Jan 29, 2007	21.43	21.45	20.95	21.06	5,567,032	-0.41(-1.91%)
Jan 26, 2007	21.53	21.62	21.30	21.47	4,828,091	-0.08(-0.36%)
Jan 25, 2007	21.09	22.11	21.09	21.55	9,375,420	+0.43(+2.04%)
Jan 24, 2007	20.36	21.23	20.22	21.12	12,449,296	+1.58(+8.09%)
Jan 23, 2007	19.30	19.60	19.26	19.54	2,744,391	+0.22(+1.14%)
Jan 22, 2007	19.51	19.63	19.27	19.32	3,782,796	-0.20(-1.00%)
Jan 19, 2007	19.61	19.65	19.44	19.51	3,863,260	-0.03(-0.17%)
Jan 18, 2007	19.67	19.83	19.49	19.54	2,984,061	-0.11(-0.58%)
Jan 17, 2007	19.32	19.67	19.25	19.66	3,015,558	+0.29(+1.49%)
Jan 16, 2007	19.33	19.43	19.23	19.37	2,169,085	+0.12(+0.61%)
Jan 12, 2007	19.10	19.33	18.99	19.25	2,709,203	+0.04(+0.23%)
Jan 11, 2007	18.94	19.32	18.93	19.21	3,308,378	+0.30(+1.59%)
Jan 10, 2007	18.82	18.96	18.78	18.91	2,056,140	+0.09(+0.48%)
Jan 09, 2007	18.94	19.02	18.78	18.82	5,082,033	-0.06(-0.32%)
Jan 08, 2007	18.78	18.94	18.65	18.88	4,538,470	+0.29(+1.57%)
Jan 05, 2007	18.74	18.86	18.52	18.58	4,934,393	-0.23(-1.21%)
Jan 04, 2007	18.79	18.86	18.55	18.81	3,420,093	+0.07(+0.39%)
Jan 03, 2007	18.32	18.75	18.32	18.74	6,731,670	+0.47(+2.56%)
Dec 29, 2006	18.27	18.34	18.26	18.27	2,949,119	-0.03(-0.18%)
Dec 28, 2006	18.36	18.38	18.24	18.30	2,176,467	+0.00(+0.00%)
Dec 27, 2006	18.20	18.37	18.16	18.30	2,780,071	+0.23(+1.26%)
Dec 26, 2006	18.15	18.34	18.06	18.08	4,143,285	-0.07(-0.40%)
Dec 22, 2006	18.30	18.35	18.00	18.15	4,881,980	-0.19(-1.04%)
Dec 21, 2006	18.50	18.76	18.30	18.34	4,328,574	-0.11(-0.57%)
Dec 20, 2006	18.51	18.60	18.43	18.45	5,261,662	+0.00(+0.02%)
Dec 19, 2006	18.54	18.75	18.31	18.44	6,533,093	-0.12(-0.66%)
Dec 18, 2006	18.85	18.88	18.55	18.56	5,433,910	-0.30(-1.62%)
Dec 15, 2006	18.84	18.99	18.75	18.87	5,105,902	+0.12(+0.63%)
Dec 14, 2006	19.21	19.30	18.75	18.75	4,958,261	-0.47(-2.45%)
Dec 13, 2006	19.51	19.52	19.04	19.22	3,974,237	+0.30(+1.57%)
Dec 12, 2006	18.79	18.95	18.76	18.93	3,381,952	+0.20(+1.06%)
Dec 11, 2006	18.71	18.79	18.62	18.73	4,006,472	+0.03(+0.17%)
Dec 08, 2006	18.86	18.87	18.61	18.69	3,355,869	-0.15(-0.80%)
Dec 07, 2006	18.88	18.99	18.80	18.84	2,582,971	-0.02(-0.09%)
Dec 06, 2006	18.91	18.96	18.72	18.86	2,909,749	-0.05(-0.28%)
Dec 05, 2006	19.07	19.10	18.83	18.91	3,444,453	-0.07(-0.39%)
Dec 04, 2006	18.64	19.01	18.57	18.99	4,570,951	+0.40(+2.17%)
Dec 01, 2006	18.55	18.79	18.47	18.58	3,484,070	-0.11(-0.57%)
Nov 30, 2006	18.62	18.78	18.51	18.69	3,470,536	+0.23(+1.26%)
Nov 29, 2006	18.47	18.55	18.35	18.46	1,969,278	+0.08(+0.44%)
Nov 28, 2006	18.27	18.56	18.27	18.38	3,122,843	+0.11(+0.62%)
Nov 27, 2006	18.32	18.41	18.21	18.26	4,677,006	-0.11(-0.62%)
Nov 24, 2006	18.64	18.67	18.37	18.38	929,889	-0.26(-1.37%)
Nov 22, 2006	18.60	18.73	18.53	18.63	2,428,686	+0.02(+0.13%)
Nov 21, 2006	18.78	18.80	18.49	18.61	3,888,605	-0.19(-0.99%)
Nov 20, 2006	19.04	19.06	18.68	18.80	3,280,572	-0.29(-1.53%)
Nov 17, 2006	19.25	19.34	18.84	19.09	4,156,081	-0.16(-0.84%)
Nov 16, 2006	19.15	19.30	19.12	19.25	3,110,048	+0.16(+0.85%)
Nov 15, 2006	18.83	19.17	18.82	19.09	4,457,514	+0.26(+1.36%)
Nov 14, 2006	18.28	18.93	18.28	18.83	6,452,875	+0.55(+3.02%)
Nov 13, 2006	18.29	18.33	18.14	18.28	3,125,796	-0.06(-0.33%)
Nov 10, 2006	18.30	18.47	18.23	18.34	3,989,985	+0.10(+0.53%)
Nov 09, 2006	18.64	18.73	18.23	18.24	3,888,359	-0.31(-1.69%)
Nov 08, 2006	18.25	18.61	18.25	18.56	3,958,488	-0.08(-0.44%)
Nov 07, 2006	18.69	18.84	18.55	18.64	2,815,751	+0.02(+0.13%)
Nov 06, 2006	18.45	18.78	18.39	18.61	5,710,736	+0.15(+0.84%)
Nov 03, 2006	18.81	18.86	18.36	18.46	5,474,511	-0.35(-1.86%)
Nov 02, 2006	19.30	19.51	18.41	18.81	9,271,334	-0.35(-1.82%)
Nov 01, 2006	19.20	19.34	19.04	19.16	7,471,103	-0.02(-0.13%)
Oct 31, 2006	19.00	19.24	18.97	19.18	3,364,974	+0.15(+0.81%)
Oct 30, 2006	18.99	19.13	18.87	19.03	1,826,559	+0.04(+0.19%)
Oct 27, 2006	18.85	18.99	18.64	18.99	2,553,443	+0.10(+0.52%)
Oct 26, 2006	18.90	19.04	18.84	18.89	2,518,747	-0.00(-0.02%)
Oct 25, 2006	19.30	19.36	18.86	18.90	4,239,252	-0.36(-1.88%)
Oct 24, 2006	19.22	19.27	19.09	19.26	1,584,183	+0.00(+0.00%)
Oct 23, 2006	18.93	19.29	18.90	19.26	1,584,921	+0.28(+1.50%)
Oct 20, 2006	18.95	19.01	18.85	18.97	1,303,173	+0.08(+0.41%)
Oct 19, 2006	18.84	19.08	18.80	18.90	1,511,839	+0.06(+0.30%)
Oct 18, 2006	18.88	19.04	18.79	18.84	1,761,597	+0.06(+0.32%)
Oct 17, 2006	18.69	18.88	18.69	18.78	1,829,758	+0.07(+0.39%)
Oct 16, 2006	18.75	18.80	18.69	18.71	2,678,937	-0.05(-0.26%)
Oct 13, 2006	18.92	18.98	18.70	18.75	2,672,785	-0.01(-0.04%)
Oct 12, 2006	18.75	18.81	18.68	18.76	2,002,743	+0.07(+0.39%)
Oct 11, 2006	18.61	18.77	18.55	18.69	3,868,428	+0.05(+0.26%)
Oct 10, 2006	18.74	18.77	18.58	18.64	3,786,979	-0.05(-0.28%)
Oct 09, 2006	18.63	18.81	18.55	18.69	2,127,008	+0.02(+0.11%)
Oct 06, 2006	18.90	18.92	18.28	18.67	6,589,443	-0.32(-1.67%)
Oct 05, 2006	18.71	19.01	18.67	18.99	4,429,216	+0.29(+1.54%)
Oct 04, 2006	18.40	18.71	18.39	18.70	2,242,659	+0.31(+1.68%)
Oct 03, 2006	18.39	18.44	18.26	18.39	1,918,342	+0.02(+0.09%)
Oct 02, 2006	18.44	18.55	18.32	18.38	2,294,826	+0.01(+0.04%)
Sep 29, 2006	18.38	18.49	18.29	18.37	3,326,587	+0.08(+0.44%)
Sep 28, 2006	18.09	18.32	18.04	18.29	2,242,905	+0.17(+0.92%)
Sep 27, 2006	18.04	18.19	17.89	18.12	2,982,831	+0.05(+0.29%)
Sep 26, 2006	18.23	18.27	17.88	18.07	2,776,626	-0.17(-0.91%)
Sep 25, 2006	18.08	18.29	17.91	18.23	3,611,041	+0.18(+0.99%)
Sep 22, 2006	17.61	18.27	17.61	18.06	2,778,348	+0.08(+0.45%)
Sep 21, 2006	18.73	18.73	17.89	17.97	7,281,139	-0.80(-4.29%)
Sep 20, 2006	18.82	18.90	18.70	18.78	3,005,469	+0.01(+0.04%)
Sep 19, 2006	18.86	19.07	18.77	18.77	3,467,830	-0.02(-0.13%)
Sep 18, 2006	18.78	18.89	18.65	18.80	2,998,087	-0.07(-0.34%)
Sep 15, 2006	18.65	18.91	18.59	18.86	3,872,611	+0.39(+2.09%)
Sep 14, 2006	18.75	18.75	18.43	18.47	1,766,765	-0.29(-1.54%)
Sep 13, 2006	18.54	18.78	18.54	18.76	2,399,897	+0.23(+1.23%)
Sep 12, 2006	18.34	18.56	18.32	18.54	1,512,331	+0.17(+0.95%)
Sep 11, 2006	18.27	18.46	18.21	18.36	1,966,818	+0.09(+0.51%)
Sep 08, 2006	18.26	18.33	18.22	18.27	1,622,323	+0.10(+0.54%)
Sep 07, 2006	18.13	18.27	18.09	18.17	1,512,577	-0.03(-0.18%)
Sep 06, 2006	18.28	18.35	18.14	18.20	1,904,316	-0.15(-0.80%)
Sep 05, 2006	18.48	18.49	18.30	18.35	2,024,643	-0.12(-0.64%)
Sep 01, 2006	18.08	18.47	18.04	18.47	1,659,971	+0.52(+2.90%)
Aug 31, 2006	18.01	18.02	17.86	17.95	2,021,445	-0.03(-0.18%)
Aug 30, 2006	18.09	18.16	17.98	17.98	989,437	-0.15(-0.83%)
Aug 29, 2006	18.26	18.28	17.98	18.13	2,225,927	-0.08(-0.45%)
Aug 28, 2006	17.77	18.26	17.75	18.21	5,869,203	+0.44(+2.49%)
Aug 25, 2006	17.76	17.88	17.73	17.77	1,318,430	-0.05(-0.30%)
Aug 24, 2006	18.02	18.03	17.81	17.82	2,173,514	-0.09(-0.52%)
Aug 23, 2006	18.03	18.04	17.78	17.91	3,201,093	-0.11(-0.63%)
Aug 22, 2006	17.39	18.05	17.39	18.03	2,103,139	+0.27(+1.53%)
Aug 21, 2006	17.76	17.82	17.68	17.76	2,508,166	+0.01(+0.05%)
Aug 18, 2006	17.73	17.80	17.64	17.75	3,858,831	+0.04(+0.21%)
Aug 17, 2006	17.72	17.78	17.60	17.71	2,701,329	-0.06(-0.34%)
Aug 16, 2006	17.68	17.79	17.63	17.77	2,529,574	+0.09(+0.53%)
Aug 15, 2006	17.76	17.76	17.66	17.68	3,887,867	+0.04(+0.25%)
Aug 14, 2006	17.73	17.74	17.61	17.63	2,091,820	+0.03(+0.18%)
Aug 11, 2006	17.53	17.62	17.45	17.60	2,530,066	+0.02(+0.14%)
Aug 10, 2006	17.47	17.64	17.42	17.58	3,709,714	+0.14(+0.79%)
Aug 09, 2006	17.38	17.49	17.26	17.44	2,615,206	+0.20(+1.13%)
Aug 08, 2006	17.55	17.63	17.16	17.24	2,711,418	-0.30(-1.74%)
Aug 07, 2006	17.65	17.66	17.43	17.55	3,197,648	+0.19(+1.08%)
Aug 04, 2006	17.68	17.78	17.32	17.36	3,922,809	-0.25(-1.41%)
Aug 03, 2006	17.52	17.66	17.47	17.61	7,709,789	+0.05(+0.30%)
Aug 02, 2006	17.47	17.61	17.43	17.56	2,548,767	+0.08(+0.44%)
Aug 01, 2006	17.45	17.51	17.40	17.48	2,467,811	+0.00(+0.02%)
Jul 31, 2006	17.47	17.57	17.43	17.47	2,954,041	+0.00(+0.00%)
Jul 28, 2006	17.48	17.62	17.37	17.47	2,817,227	+0.00(+0.00%)
Jul 27, 2006	17.60	17.63	17.37	17.47	2,429,179	-0.02(-0.09%)
Jul 26, 2006	17.68	17.78	17.49	17.49	3,208,475	-0.29(-1.62%)
Jul 25, 2006	17.82	17.87	17.50	17.78	6,313,847	+0.10(+0.55%)
Jul 24, 2006	17.27	17.69	17.25	17.68	4,315,287	+0.62(+3.64%)
Jul 21, 2006	17.07	17.21	16.97	17.06	2,878,006	+0.03(+0.19%)
Jul 20, 2006	17.26	17.31	17.01	17.03	1,741,420	-0.29(-1.69%)
Jul 19, 2006	16.77	17.32	16.77	17.32	2,664,419	+0.58(+3.47%)
Jul 18, 2006	16.84	16.88	16.62	16.74	2,299,747	-0.12(-0.70%)
Jul 17, 2006	16.94	17.08	16.80	16.86	3,186,575	-0.09(-0.50%)
Jul 14, 2006	16.86	17.00	16.71	16.94	2,506,444	+0.06(+0.34%)
Jul 13, 2006	16.95	17.10	16.89	16.89	3,672,066	-0.07(-0.41%)
Jul 12, 2006	16.97	17.08	16.95	16.95	1,967,064	-0.03(-0.19%)
Jul 11, 2006	17.02	17.15	16.94	16.99	2,259,392	-0.04(-0.21%)
Jul 10, 2006	17.17	17.17	16.97	17.02	1,431,128	-0.15(-0.85%)
Jul 07, 2006	16.98	17.22	16.97	17.17	2,552,212	+0.12(+0.69%)
Jul 06, 2006	17.03	17.05	16.90	17.05	3,759,912	+0.32(+1.89%)
Jul 05, 2006	16.87	16.91	16.69	16.74	3,812,570	-0.25(-1.48%)
Jul 03, 2006	17.04	17.05	16.86	16.99	2,316,480	-0.05(-0.29%)
Jun 30, 2006	16.85	17.21	16.83	17.04	3,820,937	+0.24(+1.45%)
Jun 29, 2006	16.68	16.87	16.61	16.79	5,071,452	+0.22(+1.30%)
Jun 28, 2006	16.66	16.73	16.54	16.58	4,271,979	-0.03(-0.17%)
Jun 27, 2006	16.74	16.80	16.58	16.61	2,922,790	-0.18(-1.07%)
Jun 26, 2006	16.70	16.87	16.70	16.78	2,393,007	+0.13(+0.81%)
Jun 23, 2006	16.48	16.77	16.32	16.65	3,802,728	+0.09(+0.56%)
Jun 22, 2006	16.67	16.84	16.53	16.56	4,238,267	-0.18(-1.07%)
Jun 21, 2006	16.53	16.84	16.51	16.74	3,626,789	+0.17(+1.05%)
Jun 20, 2006	16.74	16.74	16.41	16.56	2,566,976	-0.13(-0.80%)
Jun 19, 2006	16.86	16.93	16.67	16.69	2,386,117	-0.09(-0.53%)
Jun 16, 2006	16.92	17.00	16.74	16.78	2,528,098	-0.13(-0.79%)
Jun 15, 2006	16.71	16.96	16.63	16.92	2,185,326	+0.26(+1.59%)
Jun 14, 2006	16.52	16.76	16.51	16.65	2,785,238	+0.09(+0.56%)
Jun 13, 2006	16.65	16.74	16.56	16.56	4,004,257	-0.18(-1.07%)
Jun 12, 2006	16.99	17.15	16.74	16.74	2,200,582	-0.24(-1.44%)
Jun 09, 2006	17.30	17.32	16.96	16.98	3,074,614	-0.35(-1.99%)
Jun 08, 2006	17.57	17.57	17.09	17.33	5,492,474	-0.24(-1.39%)
Jun 07, 2006	17.64	17.75	17.55	17.57	4,025,419	-0.07(-0.37%)
Jun 06, 2006	17.54	17.65	17.36	17.64	6,873,651	+0.17(+0.98%)
Jun 05, 2006	17.70	17.80	17.41	17.47	7,247,182	-0.30(-1.72%)
Jun 02, 2006	17.80	17.86	17.68	17.77	2,067,213	-0.04(-0.25%)
Jun 01, 2006	17.82	18.06	17.71	17.82	3,582,743	+0.10(+0.57%)
May 31, 2006	17.63	17.79	17.58	17.71	2,998,579	+0.14(+0.81%)
May 30, 2006	17.88	17.88	17.57	17.57	2,555,165	-0.41(-2.28%)
May 26, 2006	18.16	18.19	17.90	17.98	1,912,929	-0.18(-1.01%)
May 25, 2006	17.84	18.23	17.79	18.17	3,332,985	+0.42(+2.38%)
May 24, 2006	17.78	17.91	17.63	17.74	3,087,655	-0.04(-0.21%)
May 23, 2006	17.75	17.93	17.69	17.78	3,363,497	+0.05(+0.30%)
May 22, 2006	17.62	17.92	17.57	17.73	4,279,361	+0.07(+0.39%)
May 19, 2006	17.81	17.81	17.59	17.66	4,086,444	-0.08(-0.46%)
May 18, 2006	17.80	17.97	17.72	17.74	3,778,367	-0.07(-0.41%)
May 17, 2006	17.97	18.14	17.79	17.81	2,786,223	-0.29(-1.59%)
May 16, 2006	18.04	18.21	17.94	18.10	2,774,904	+0.13(+0.70%)
May 15, 2006	17.88	18.17	17.87	17.97	2,649,409	+0.10(+0.57%)
May 12, 2006	17.88	17.94	17.82	17.87	2,803,939	-0.07(-0.41%)
May 11, 2006	17.82	18.07	17.81	17.95	2,703,052	+0.05(+0.27%)
May 10, 2006	17.89	17.96	17.81	17.90	3,392,533	-0.06(-0.34%)
May 09, 2006	17.93	18.07	17.88	17.96	2,922,544	+0.03(+0.18%)
May 08, 2006	17.81	18.00	17.79	17.93	2,196,399	+0.08(+0.43%)
May 05, 2006	17.76	17.89	17.67	17.85	3,947,661	+0.13(+0.76%)
May 04, 2006	17.77	17.84	17.65	17.71	3,218,563	-0.13(-0.73%)
May 03, 2006	17.77	17.89	17.58	17.84	5,289,714	+0.06(+0.32%)
May 02, 2006	17.74	17.81	17.65	17.79	4,916,676	+0.12(+0.67%)
May 01, 2006	17.54	17.75	17.47	17.67	5,475,987	+0.13(+0.76%)
Apr 28, 2006	17.67	17.84	17.47	17.54	6,768,826	-0.05(-0.30%)
Apr 27, 2006	17.68	17.80	17.49	17.59	9,553,819	+0.01(+0.07%)
Apr 26, 2006	17.88	18.37	17.44	17.58	14,634,376	-1.32(-6.99%)
Apr 25, 2006	19.25	19.27	18.78	18.90	3,944,709	-0.37(-1.94%)
Apr 24, 2006	19.03	19.31	18.92	19.27	3,781,320	+0.22(+1.13%)
Apr 21, 2006	19.45	19.45	19.00	19.06	3,055,421	-0.28(-1.45%)
Apr 20, 2006	19.28	19.42	19.02	19.34	3,567,487	+0.04(+0.19%)
Apr 19, 2006	19.38	19.51	19.17	19.30	3,818,476	-0.00(-0.02%)
Apr 18, 2006	19.06	19.40	19.02	19.30	3,964,148	+0.28(+1.50%)
Apr 17, 2006	18.74	19.05	18.63	19.02	4,753,041	+0.28(+1.47%)
Apr 13, 2006	18.95	19.00	18.69	18.74	3,280,572	-0.21(-1.09%)
Apr 12, 2006	18.66	19.01	18.62	18.95	4,283,544	+0.36(+1.92%)
Apr 11, 2006	18.99	19.02	18.50	18.59	4,301,015	-0.37(-1.97%)
Apr 10, 2006	18.68	18.98	18.57	18.97	3,338,890	+0.23(+1.24%)
Apr 07, 2006	19.28	19.38	18.69	18.73	4,746,643	-0.49(-2.56%)
Apr 06, 2006	19.67	19.68	19.17	19.23	2,879,482	-0.45(-2.29%)
Apr 05, 2006	19.56	19.71	19.53	19.68	3,813,063	+0.19(+0.96%)
Apr 04, 2006	19.52	19.74	19.35	19.49	4,075,371	-0.26(-1.30%)
Apr 03, 2006	19.67	19.90	19.58	19.75	3,945,447	+0.13(+0.66%)
Mar 31, 2006	19.46	19.77	19.38	19.62	4,017,791	+0.21(+1.07%)
Mar 30, 2006	19.46	19.61	19.28	19.41	1,957,467	-0.08(-0.42%)
Mar 29, 2006	19.39	19.52	19.25	19.49	2,883,173	+0.09(+0.48%)
Mar 28, 2006	19.10	19.40	18.99	19.40	2,666,880	+0.31(+1.64%)
Mar 27, 2006	19.13	19.15	18.90	19.08	2,614,221	-0.14(-0.72%)
Mar 24, 2006	19.12	19.28	19.02	19.22	2,009,387	+0.09(+0.45%)
Mar 23, 2006	19.33	19.36	19.09	19.14	1,912,437	-0.28(-1.42%)
Mar 22, 2006	19.16	19.42	19.08	19.41	2,549,998	+0.18(+0.95%)
Mar 21, 2006	19.28	19.52	19.19	19.23	3,538,205	-0.01(-0.04%)
Mar 20, 2006	19.37	19.48	19.17	19.24	2,433,362	-0.15(-0.78%)
Mar 17, 2006	19.25	19.44	19.19	19.39	3,029,091	+0.15(+0.76%)
Mar 16, 2006	19.07	19.33	19.05	19.24	4,100,962	+0.15(+0.77%)
Mar 15, 2006	18.82	19.10	18.80	19.10	3,795,100	+0.26(+1.38%)
Mar 14, 2006	18.65	18.88	18.49	18.84	3,000,794	+0.08(+0.43%)
Mar 13, 2006	18.61	18.78	18.56	18.75	2,611,515	+0.16(+0.85%)
Mar 10, 2006	18.72	18.75	18.51	18.60	1,882,416	-0.10(-0.52%)
Mar 09, 2006	18.58	18.80	18.57	18.69	3,014,081	+0.08(+0.44%)
Mar 08, 2006	18.52	18.69	18.28	18.61	4,803,485	+0.09(+0.48%)
Mar 07, 2006	18.34	18.53	18.32	18.52	3,134,408	+0.21(+1.13%)
Mar 06, 2006	18.49	18.49	18.26	18.32	1,823,852	-0.17(-0.95%)
Mar 03, 2006	18.65	18.68	18.48	18.49	3,160,245	-0.19(-1.00%)
Mar 02, 2006	18.69	18.71	18.56	18.68	3,676,987	-0.02(-0.09%)

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.