Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	27.63	27.94	27.01	27.52	2,875,834	+0.17(+0.64%)
Feb 27, 2007	28.68	28.68	26.80	27.35	4,491,308	-1.68(-5.80%)
Feb 26, 2007	29.50	29.50	28.96	29.04	1,326,040	-0.29(-0.97%)
Feb 23, 2007	29.27	29.48	28.91	29.32	1,321,098	+0.09(+0.29%)
Feb 22, 2007	29.50	29.60	28.91	29.23	1,880,464	-0.29(-0.97%)
Feb 21, 2007	28.57	30.00	28.30	29.52	4,216,824	+0.95(+3.33%)
Feb 20, 2007	28.12	28.57	27.80	28.57	1,806,456	+0.44(+1.56%)
Feb 16, 2007	28.05	28.18	27.75	28.13	1,646,742	+0.13(+0.46%)
Feb 15, 2007	28.06	28.53	27.90	28.00	2,064,298	+0.04(+0.13%)
Feb 14, 2007	27.25	28.16	27.25	27.96	3,183,068	+0.83(+3.06%)
Feb 13, 2007	26.89	27.21	26.66	27.14	1,929,856	+0.33(+1.21%)
Feb 12, 2007	26.86	27.00	26.46	26.81	1,510,126	-0.04(-0.13%)
Feb 09, 2007	27.66	27.87	26.80	26.84	2,718,214	-0.73(-2.65%)
Feb 08, 2007	27.79	27.89	27.39	27.57	1,700,428	-0.31(-1.11%)
Feb 07, 2007	27.62	28.00	27.30	27.89	2,315,978	+0.26(+0.94%)
Feb 06, 2007	27.98	28.46	27.61	27.62	2,478,458	-0.16(-0.58%)
Feb 05, 2007	27.97	27.98	27.57	27.79	3,557,102	-0.18(-0.66%)
Feb 02, 2007	28.42	28.46	27.71	27.97	4,355,462	-0.61(-2.13%)
Feb 01, 2007	27.88	28.85	27.83	28.58	5,343,316	+0.85(+3.08%)
Jan 31, 2007	24.73	28.02	24.61	27.73	17,631,696	+3.37(+13.84%)
Jan 30, 2007	24.75	24.75	24.25	24.36	3,066,164	-0.39(-1.60%)
Jan 29, 2007	24.91	25.18	24.64	24.75	1,737,486	-0.16(-0.62%)
Jan 26, 2007	24.93	25.14	24.58	24.91	1,654,794	-0.11(-0.44%)
Jan 25, 2007	25.68	25.68	24.94	25.02	1,302,890	-0.62(-2.42%)
Jan 24, 2007	25.25	25.68	25.14	25.64	2,732,662	+0.43(+1.71%)
Jan 23, 2007	25.20	25.25	24.99	25.20	1,384,614	+0.05(+0.20%)
Jan 22, 2007	25.25	25.36	24.93	25.16	2,009,426	-0.04(-0.14%)
Jan 19, 2007	24.73	25.29	24.73	25.19	1,911,972	+0.46(+1.86%)
Jan 18, 2007	24.59	24.95	24.49	24.73	2,136,940	+0.21(+0.84%)
Jan 17, 2007	24.20	24.75	24.20	24.52	1,449,176	+0.39(+1.62%)
Jan 16, 2007	24.38	24.50	24.09	24.14	1,586,792	-0.16(-0.66%)
Jan 12, 2007	23.40	24.34	23.40	24.30	1,789,646	+0.96(+4.11%)
Jan 11, 2007	23.14	23.36	23.00	23.34	2,377,708	+0.20(+0.84%)
Jan 10, 2007	23.38	23.45	22.94	23.14	1,885,738	-0.36(-1.53%)
Jan 09, 2007	23.52	23.73	23.33	23.50	1,290,502	-0.09(-0.38%)
Jan 08, 2007	23.11	23.93	23.04	23.59	2,084,224	+0.02(+0.11%)
Jan 05, 2007	23.99	23.99	23.30	23.57	1,807,572	-0.40(-1.69%)
Jan 04, 2007	23.99	24.54	23.80	23.97	2,440,514	+0.06(+0.27%)
Jan 03, 2007	23.80	24.14	23.49	23.91	2,788,924	+0.27(+1.12%)
Dec 29, 2006	23.43	23.81	23.35	23.64	984,762	+0.16(+0.68%)
Dec 28, 2006	23.57	23.57	23.14	23.48	1,218,418	-0.08(-0.34%)
Dec 27, 2006	23.39	23.91	23.39	23.56	698,538	+0.15(+0.66%)
Dec 26, 2006	23.29	23.58	23.27	23.41	465,418	-0.02(-0.09%)
Dec 22, 2006	23.82	23.82	23.13	23.43	887,700	-0.20(-0.87%)
Dec 21, 2006	23.91	24.27	23.41	23.63	1,064,624	-0.18(-0.76%)
Dec 20, 2006	24.23	24.32	23.63	23.81	1,114,028	-0.44(-1.79%)
Dec 19, 2006	24.16	24.40	23.91	24.25	947,614	-0.07(-0.29%)
Dec 18, 2006	24.18	24.54	24.12	24.32	1,466,646	+0.05(+0.19%)
Dec 15, 2006	24.63	24.91	24.15	24.27	2,941,902	-0.46(-1.86%)
Dec 14, 2006	24.91	25.11	24.70	24.73	1,333,764	-0.16(-0.62%)
Dec 13, 2006	24.95	25.20	24.75	24.89	1,092,964	+0.06(+0.22%)
Dec 12, 2006	24.98	25.11	24.52	24.83	1,481,294	-0.25(-0.98%)
Dec 11, 2006	25.47	25.49	24.93	25.07	801,548	-0.35(-1.36%)
Dec 08, 2006	25.60	25.60	24.91	25.42	912,402	-0.17(-0.66%)
Dec 07, 2006	25.50	25.82	25.38	25.59	936,306	+0.16(+0.65%)
Dec 06, 2006	25.37	25.57	25.27	25.43	1,242,550	-0.11(-0.45%)
Dec 05, 2006	25.45	25.98	25.26	25.54	2,177,924	+0.17(+0.67%)
Dec 04, 2006	24.61	25.45	24.51	25.37	1,939,984	+0.86(+3.49%)
Dec 01, 2006	24.96	25.00	24.22	24.52	1,239,584	-0.50(-2.00%)
Nov 30, 2006	25.05	25.16	24.66	25.02	1,711,000	+0.02(+0.06%)
Nov 29, 2006	24.45	25.06	24.36	25.00	2,724,222	+0.80(+3.31%)
Nov 28, 2006	23.80	24.36	23.80	24.20	1,813,600	+0.39(+1.64%)
Nov 27, 2006	24.07	24.11	23.60	23.81	1,903,050	-0.41(-1.69%)
Nov 24, 2006	24.10	24.50	23.95	24.22	504,268	-0.09(-0.37%)
Nov 22, 2006	24.14	24.39	23.75	24.31	1,253,004	+0.27(+1.12%)
Nov 21, 2006	24.00	24.70	23.90	24.04	2,892,462	+0.24(+1.03%)
Nov 20, 2006	23.28	23.80	23.25	23.80	1,929,396	+0.46(+1.97%)
Nov 17, 2006	22.48	23.36	22.46	23.34	2,846,926	+0.88(+3.90%)
Nov 16, 2006	22.61	22.91	22.27	22.46	1,755,004	+0.04(+0.16%)
Nov 15, 2006	22.00	22.66	21.86	22.43	2,065,966	+0.41(+1.86%)
Nov 14, 2006	22.20	22.33	21.55	22.02	1,980,324	-0.15(-0.68%)
Nov 13, 2006	21.84	22.23	20.97	22.16	5,483,530	+0.24(+1.09%)
Nov 10, 2006	23.36	23.42	21.77	21.93	4,972,356	-1.34(-5.78%)
Nov 09, 2006	24.25	24.50	23.17	23.27	2,531,506	-0.64(-2.68%)
Nov 08, 2006	24.58	26.17	23.44	23.91	11,430,126	+0.03(+0.13%)
Nov 07, 2006	23.92	24.66	23.65	23.88	2,203,914	-0.12(-0.50%)
Nov 06, 2006	23.88	24.25	23.39	24.00	1,049,850	+0.18(+0.76%)
Nov 03, 2006	23.60	23.88	23.37	23.82	856,796	+0.26(+1.10%)
Nov 02, 2006	23.55	24.00	23.50	23.56	969,696	-0.17(-0.70%)
Nov 01, 2006	24.13	24.44	23.47	23.73	1,282,742	-0.35(-1.45%)
Oct 31, 2006	24.23	24.75	23.82	24.07	1,419,072	-0.07(-0.31%)
Oct 30, 2006	24.42	24.54	23.77	24.15	1,544,644	-0.47(-1.91%)
Oct 27, 2006	24.47	24.86	24.39	24.62	1,749,206	+0.17(+0.70%)
Oct 26, 2006	24.36	24.50	24.18	24.45	1,280,652	+0.18(+0.72%)
Oct 25, 2006	24.38	24.50	23.90	24.27	897,704	+0.04(+0.17%)
Oct 24, 2006	24.37	24.50	24.11	24.23	1,088,240	-0.34(-1.38%)
Oct 23, 2006	24.25	24.67	24.14	24.57	1,749,250	+0.31(+1.30%)
Oct 20, 2006	24.44	24.45	24.00	24.26	951,334	-0.04(-0.14%)
Oct 19, 2006	24.45	24.50	24.07	24.30	1,013,076	-0.12(-0.51%)
Oct 18, 2006	24.50	24.88	24.15	24.42	1,282,760	+0.13(+0.54%)
Oct 17, 2006	24.53	24.53	24.01	24.29	1,283,212	-0.39(-1.56%)
Oct 16, 2006	24.97	25.00	24.57	24.68	1,377,968	-0.25(-1.00%)
Oct 13, 2006	24.75	25.00	24.39	24.93	2,571,802	+0.15(+0.61%)
Oct 12, 2006	23.90	24.78	23.86	24.77	2,683,162	+0.89(+3.75%)
Oct 11, 2006	23.80	24.00	23.64	23.88	2,063,500	+0.04(+0.19%)
Oct 10, 2006	23.00	23.96	22.93	23.84	3,006,606	+1.08(+4.75%)
Oct 09, 2006	22.88	23.11	22.57	22.75	890,310	-0.23(-1.02%)
Oct 06, 2006	23.18	23.24	22.77	22.99	832,668	-0.28(-1.20%)
Oct 05, 2006	22.50	23.62	22.43	23.27	2,461,236	+0.77(+3.40%)
Oct 04, 2006	21.52	22.64	21.52	22.50	4,001,962	+0.93(+4.33%)
Oct 03, 2006	21.35	21.57	21.09	21.57	2,034,834	+0.12(+0.58%)
Oct 02, 2006	21.84	21.85	21.34	21.45	1,588,884	-0.32(-1.45%)
Sep 29, 2006	21.82	21.93	21.56	21.76	1,656,100	+0.02(+0.07%)
Sep 28, 2006	21.63	22.40	21.43	21.75	4,043,512	+0.27(+1.23%)
Sep 27, 2006	21.04	21.48	20.85	21.48	1,588,158	+0.48(+2.31%)
Sep 26, 2006	20.86	21.03	20.40	21.00	1,511,700	+0.25(+1.18%)
Sep 25, 2006	21.09	21.13	20.44	20.75	1,363,366	-0.26(-1.24%)
Sep 22, 2006	21.18	21.36	20.68	21.01	1,522,196	-0.16(-0.78%)
Sep 21, 2006	20.64	21.38	20.60	21.18	2,208,090	+0.61(+2.94%)
Sep 20, 2006	20.35	20.75	20.25	20.57	1,495,710	+0.34(+1.68%)
Sep 19, 2006	20.55	20.55	19.75	20.23	2,029,556	-0.25(-1.22%)
Sep 18, 2006	21.10	21.16	20.27	20.48	1,355,404	-0.56(-2.66%)
Sep 15, 2006	21.20	21.25	20.76	21.04	3,077,740	+0.01(+0.05%)
Sep 14, 2006	20.91	21.14	20.64	21.03	1,367,974	+0.04(+0.19%)
Sep 13, 2006	20.37	21.54	20.37	20.99	3,723,074	+1.16(+5.85%)
Sep 12, 2006	19.14	20.00	19.04	19.83	1,976,026	+0.64(+3.34%)
Sep 11, 2006	19.51	19.56	19.11	19.19	3,046,918	-0.49(-2.51%)
Sep 08, 2006	20.05	20.14	19.56	19.68	2,514,532	-0.36(-1.77%)
Sep 07, 2006	20.45	20.57	19.91	20.04	2,408,800	-0.50(-2.43%)
Sep 06, 2006	21.03	21.09	20.40	20.54	2,271,972	-0.66(-3.11%)
Sep 05, 2006	21.36	21.38	21.05	21.20	1,354,930	-0.22(-1.03%)
Sep 01, 2006	21.62	21.95	21.24	21.42	1,187,242	-0.17(-0.79%)
Aug 31, 2006	21.83	22.10	21.58	21.59	2,085,726	-0.12(-0.55%)
Aug 30, 2006	21.55	21.93	21.04	21.71	1,556,788	+0.23(+1.09%)
Aug 29, 2006	21.15	21.59	21.00	21.48	1,327,924	+0.33(+1.54%)
Aug 28, 2006	21.00	21.29	20.83	21.15	752,720	+0.04(+0.21%)
Aug 25, 2006	20.96	21.50	20.94	21.11	789,270	+0.07(+0.36%)
Aug 24, 2006	21.50	21.50	20.81	21.03	1,018,036	-0.36(-1.71%)
Aug 23, 2006	21.02	21.61	20.63	21.39	3,137,564	+0.27(+1.30%)
Aug 22, 2006	20.96	21.34	20.88	21.12	741,294	+0.06(+0.28%)
Aug 21, 2006	21.45	21.45	20.84	21.06	847,638	-0.35(-1.63%)
Aug 18, 2006	21.86	21.86	21.01	21.41	1,138,514	-0.35(-1.61%)
Aug 17, 2006	21.82	21.86	21.30	21.76	1,500,148	-0.06(-0.30%)
Aug 16, 2006	21.35	22.09	21.35	21.82	1,870,802	+0.63(+3.00%)
Aug 15, 2006	20.36	21.36	20.18	21.19	2,347,422	+1.11(+5.50%)
Aug 14, 2006	19.91	20.43	19.88	20.09	1,096,604	+0.05(+0.27%)
Aug 11, 2006	20.35	20.50	19.88	20.03	1,851,164	-0.42(-2.08%)
Aug 10, 2006	20.41	20.80	20.18	20.45	1,721,206	-0.10(-0.46%)
Aug 09, 2006	20.40	20.84	19.57	20.55	3,513,806	+0.20(+0.96%)
Aug 08, 2006	21.16	21.16	19.13	20.36	7,471,050	-0.70(-3.35%)
Aug 07, 2006	21.46	21.56	20.53	21.06	2,968,994	-0.66(-3.04%)
Aug 04, 2006	22.30	22.80	21.38	21.72	2,438,526	-0.30(-1.34%)
Aug 03, 2006	22.04	22.36	21.68	22.02	1,864,332	-0.21(-0.94%)
Aug 02, 2006	22.11	22.79	21.96	22.23	1,653,442	+0.33(+1.48%)
Aug 01, 2006	22.43	22.50	21.57	21.90	1,712,554	-0.55(-2.47%)
Jul 31, 2006	22.41	22.56	22.16	22.45	1,431,738	-0.04(-0.18%)
Jul 28, 2006	22.80	22.80	22.13	22.50	1,695,408	-0.20(-0.90%)
Jul 27, 2006	23.84	23.91	22.48	22.70	2,007,284	-0.97(-4.10%)
Jul 26, 2006	23.93	24.07	23.32	23.67	2,629,722	-0.41(-1.72%)
Jul 25, 2006	23.07	25.00	23.00	24.09	9,586,474	+1.65(+7.35%)
Jul 24, 2006	21.86	22.90	22.02	22.43	2,344,128	+0.58(+2.65%)
Jul 21, 2006	22.39	22.73	21.64	21.86	3,262,342	-0.54(-2.39%)
Jul 20, 2006	23.26	23.26	22.30	22.39	2,794,954	-0.79(-3.39%)
Jul 19, 2006	22.20	23.22	22.18	23.18	2,138,220	+0.92(+4.13%)
Jul 18, 2006	22.46	22.46	21.88	22.25	1,602,332	+0.26(+1.18%)
Jul 17, 2006	22.00	22.82	21.91	22.00	1,598,302	-0.13(-0.59%)
Jul 14, 2006	22.25	22.43	21.85	22.12	1,422,078	-0.15(-0.67%)
Jul 13, 2006	22.30	22.43	21.80	22.27	2,632,932	-0.08(-0.36%)
Jul 12, 2006	22.93	23.38	22.32	22.36	1,714,614	-0.58(-2.53%)
Jul 11, 2006	22.62	23.04	21.98	22.93	2,060,516	+0.07(+0.33%)
Jul 10, 2006	23.27	23.50	22.50	22.86	1,389,312	-0.48(-2.06%)
Jul 07, 2006	23.59	23.86	23.20	23.34	1,857,264	-0.36(-1.54%)
Jul 06, 2006	24.10	24.28	23.57	23.70	1,588,576	-0.59(-2.43%)
Jul 05, 2006	24.65	24.70	23.87	24.30	1,745,266	-0.46(-1.86%)
Jul 03, 2006	24.90	24.90	24.50	24.75	569,010	+0.07(+0.30%)
Jun 30, 2006	24.38	25.35	24.31	24.68	3,473,986	+0.43(+1.77%)
Jun 29, 2006	23.41	24.28	23.39	24.25	2,830,200	+0.89(+3.81%)
Jun 28, 2006	23.32	23.48	22.66	23.36	2,069,910	+0.02(+0.06%)
Jun 27, 2006	23.90	24.08	23.04	23.34	1,823,422	-0.55(-2.32%)
Jun 26, 2006	23.98	24.14	23.60	23.90	1,516,800	-0.10(-0.42%)
Jun 23, 2006	23.86	24.25	23.56	24.00	2,791,772	-0.38(-1.56%)
Jun 22, 2006	24.41	24.95	22.80	24.38	13,304,712	+3.73(+18.09%)
Jun 21, 2006	19.61	20.85	19.52	20.64	2,628,860	+1.07(+5.49%)
Jun 20, 2006	19.41	19.60	19.16	19.57	1,391,886	+0.12(+0.64%)
Jun 19, 2006	19.80	19.82	19.27	19.45	1,924,068	-0.20(-0.99%)
Jun 16, 2006	19.27	20.09	19.27	19.64	3,056,968	+0.32(+1.63%)
Jun 15, 2006	18.83	19.86	18.76	19.32	3,952,064	+0.75(+4.01%)
Jun 14, 2006	18.50	18.82	18.18	18.58	1,674,008	+0.11(+0.60%)
Jun 13, 2006	18.86	19.51	18.41	18.47	5,532,566	+0.71(+4.00%)
Jun 12, 2006	19.12	19.62	17.68	17.76	2,584,522	-1.48(-7.69%)
Jun 09, 2006	19.38	20.00	19.20	19.24	1,315,326	-0.13(-0.67%)
Jun 08, 2006	19.80	19.99	18.80	19.37	1,653,586	-0.54(-2.69%)
Jun 07, 2006	19.04	20.05	18.89	19.91	1,737,078	+0.89(+4.65%)
Jun 06, 2006	19.67	19.67	18.75	19.02	1,865,164	-0.55(-2.79%)
Jun 05, 2006	20.01	20.01	19.45	19.57	925,358	-0.48(-2.39%)
Jun 02, 2006	19.99	20.36	19.58	20.05	1,248,638	+0.54(+2.74%)
Jun 01, 2006	19.80	19.93	19.27	19.51	1,342,010	-0.23(-1.19%)
May 31, 2006	19.15	19.84	18.46	19.75	2,521,674	+0.57(+2.97%)
May 30, 2006	19.74	19.89	19.18	19.18	1,410,366	-0.89(-4.46%)
May 26, 2006	20.38	20.38	19.62	20.07	2,293,244	-0.23(-1.16%)
May 25, 2006	20.07	20.35	19.93	20.30	2,301,652	+0.12(+0.62%)
May 24, 2006	20.79	21.21	19.58	20.18	3,245,372	-0.61(-2.91%)
May 23, 2006	20.62	21.59	20.62	20.79	1,840,986	+0.21(+1.00%)
May 22, 2006	21.00	21.04	20.39	20.58	1,647,930	-0.56(-2.65%)
May 19, 2006	20.93	21.30	19.86	21.14	2,553,714	+0.19(+0.88%)
May 18, 2006	21.21	21.68	20.82	20.95	1,426,702	-0.33(-1.55%)
May 17, 2006	21.77	21.77	21.02	21.29	1,903,146	-0.58(-2.65%)
May 16, 2006	21.81	22.26	21.39	21.86	1,623,688	-0.03(-0.11%)
May 15, 2006	22.25	22.45	20.68	21.89	2,448,058	-0.56(-2.52%)
May 12, 2006	23.68	23.77	22.39	22.45	2,163,692	-1.27(-5.35%)
May 11, 2006	24.75	25.05	23.73	23.73	2,224,786	-0.36(-1.49%)
May 10, 2006	23.36	24.12	23.27	24.09	1,352,940	+0.61(+2.58%)
May 09, 2006	23.43	23.55	23.20	23.48	879,840	-0.09(-0.40%)
May 08, 2006	23.19	23.70	23.07	23.57	790,396	+0.11(+0.47%)
May 05, 2006	23.40	24.11	23.40	23.46	1,831,828	+0.25(+1.10%)
May 04, 2006	23.09	23.37	22.20	23.21	2,436,926	+0.02(+0.09%)
May 03, 2006	22.80	23.59	22.74	23.19	1,287,882	-0.41(-1.76%)
May 02, 2006	24.02	24.07	23.41	23.61	919,464	-0.26(-1.09%)
May 01, 2006	23.89	24.15	23.55	23.86	1,760,062	+0.03(+0.13%)
Apr 28, 2006	23.47	24.12	23.29	23.84	1,121,800	+0.24(+1.02%)
Apr 27, 2006	23.59	24.23	22.98	23.59	2,505,472	-0.17(-0.72%)
Apr 26, 2006	25.11	25.13	22.30	23.77	6,745,686	-1.27(-5.05%)
Apr 25, 2006	27.25	27.32	24.69	25.03	4,142,928	-0.74(-2.89%)
Apr 24, 2006	25.77	25.98	25.07	25.77	1,886,362	+0.17(+0.66%)
Apr 21, 2006	25.57	25.94	25.34	25.61	1,402,414	+0.26(+1.03%)
Apr 20, 2006	25.16	25.45	24.75	25.34	1,293,052	+0.02(+0.06%)
Apr 19, 2006	25.73	26.56	25.16	25.33	1,917,752	-0.21(-0.80%)
Apr 18, 2006	24.65	25.54	24.43	25.54	1,182,344	+0.89(+3.59%)
Apr 17, 2006	24.72	25.10	24.48	24.65	1,150,542	-0.14(-0.54%)
Apr 13, 2006	25.06	25.15	24.36	24.79	958,280	-0.44(-1.74%)
Apr 12, 2006	24.75	25.25	24.59	25.23	1,311,682	+0.48(+1.94%)
Apr 11, 2006	26.36	26.66	23.41	24.75	5,927,696	-1.73(-6.55%)
Apr 10, 2006	27.48	27.48	25.91	26.48	1,564,304	-0.84(-3.06%)
Apr 07, 2006	27.86	28.36	27.18	27.32	952,320	-0.36(-1.28%)
Apr 06, 2006	27.48	27.89	27.02	27.67	895,860	+0.31(+1.11%)
Apr 05, 2006	26.80	27.65	26.76	27.36	923,574	+0.47(+1.75%)
Apr 04, 2006	27.20	27.22	26.62	26.89	1,413,876	-0.23(-0.83%)
Apr 03, 2006	27.89	27.89	27.07	27.12	1,077,176	-0.55(-2.01%)
Mar 31, 2006	27.10	27.95	27.10	27.68	1,376,014	+0.54(+1.97%)
Mar 30, 2006	27.40	27.97	26.75	27.14	1,115,710	-0.29(-1.06%)
Mar 29, 2006	27.59	27.73	27.36	27.43	937,058	-0.02(-0.07%)
Mar 28, 2006	27.70	27.70	27.29	27.45	1,008,816	-0.19(-0.67%)
Mar 27, 2006	27.57	27.71	27.09	27.64	967,670	+0.20(+0.71%)
Mar 24, 2006	27.02	27.46	26.90	27.44	771,358	+0.34(+1.25%)
Mar 23, 2006	26.91	27.80	26.36	27.10	1,732,800	+0.30(+1.14%)
Mar 22, 2006	26.36	26.87	26.30	26.80	850,600	+0.44(+1.67%)
Mar 21, 2006	26.93	27.07	26.02	26.36	1,389,958	-0.48(-1.79%)
Mar 20, 2006	26.88	27.25	26.54	26.84	983,104	+0.10(+0.37%)
Mar 17, 2006	26.75	26.98	26.35	26.73	1,809,274	+0.20(+0.77%)
Mar 16, 2006	25.80	27.39	25.73	26.53	2,934,602	+1.03(+4.04%)
Mar 15, 2006	24.93	25.54	24.85	25.50	618,696	+0.61(+2.43%)
Mar 14, 2006	24.95	25.12	24.80	24.89	758,540	-0.08(-0.32%)
Mar 13, 2006	24.77	25.39	24.66	24.98	807,848	+0.23(+0.91%)
Mar 10, 2006	24.50	24.90	24.10	24.75	377,298	+0.23(+0.94%)
Mar 09, 2006	24.98	25.25	24.48	24.52	769,068	-0.34(-1.37%)
Mar 08, 2006	24.38	24.98	24.25	24.86	892,276	+0.29(+1.20%)
Mar 07, 2006	24.70	24.89	24.40	24.57	876,910	-0.08(-0.32%)
Mar 06, 2006	24.94	25.07	24.43	24.64	789,126	-0.17(-0.69%)
Mar 03, 2006	24.90	25.30	24.79	24.82	1,091,276	-0.18(-0.72%)
Mar 02, 2006	24.95	25.49	24.95	25.00	1,339,788	-0.06(-0.26%)

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.